寒锐钴业 sz.300618
42.84
+2.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.33 | 49.48 | 47.33 | 47.91 | +0.27% | 6.26 | 4.75% |
| 2025-11-18 | 49.78 | 50.28 | 47.38 | 47.78 | -4.17% | 7.46 | 5.64% |
| 2025-11-17 | 48.35 | 50.35 | 48.35 | 49.86 | +2.59% | 8.95 | 6.62% |
| 2025-11-14 | 48.99 | 49.49 | 48.43 | 48.60 | -2.06% | 6.13 | 4.60% |
| 2025-11-13 | 46.71 | 50.99 | 46.71 | 49.62 | +5.91% | 11.61 | 8.62% |
| 2025-11-12 | 47.37 | 47.97 | 45.76 | 46.85 | -1.41% | 3.63 | 2.85% |
| 2025-11-11 | 47.93 | 48.85 | 47.42 | 47.52 | -0.13% | 4.35 | 3.33% |
| 2025-11-10 | 48.78 | 49.04 | 47.39 | 47.58 | -1.57% | 4.70 | 3.59% |
| 2025-11-07 | 47.75 | 49.21 | 46.90 | 48.34 | +0.75% | 6.19 | 4.70% |
| 2025-11-06 | 46.61 | 48.06 | 46.42 | 47.98 | +2.94% | 5.06 | 3.91% |
| 2025-11-05 | 45.60 | 47.20 | 45.40 | 46.61 | -0.04% | 4.38 | 3.47% |
| 2025-11-04 | 47.86 | 48.14 | 46.24 | 46.63 | -3.08% | 4.55 | 3.56% |
| 2025-11-03 | 49.35 | 49.64 | 46.87 | 48.11 | -3.10% | 6.60 | 5.06% |
| 2025-10-31 | 50.00 | 51.82 | 49.51 | 49.65 | -2.17% | 8.81 | 6.38% |
| 2025-10-30 | 49.37 | 51.89 | 48.71 | 50.75 | +2.50% | 12.96 | 9.37% |
| 2025-10-29 | 47.43 | 49.58 | 47.26 | 49.51 | +4.36% | 6.78 | 5.11% |
| 2025-10-28 | 48.49 | 48.78 | 47.04 | 47.44 | -3.22% | 6.24 | 4.79% |
| 2025-10-27 | 48.50 | 49.48 | 48.31 | 49.02 | +2.06% | 7.13 | 5.37% |
| 2025-10-24 | 47.50 | 48.60 | 47.05 | 48.03 | +1.89% | 5.92 | 4.55% |
| 2025-10-23 | 46.88 | 47.55 | 45.65 | 47.14 | -1.11% | 5.90 | 4.68% |