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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.30 | 47.88 | 46.78 | 47.67 | -2.03% | 4.53 | 3.53% |
| 2025-10-21 | 48.29 | 49.19 | 47.92 | 48.66 | +1.23% | 5.02 | 3.79% |
| 2025-10-20 | 48.22 | 48.58 | 47.31 | 48.07 | +1.33% | 4.68 | 3.59% |
| 2025-10-17 | 49.99 | 50.68 | 47.27 | 47.44 | -4.91% | 7.66 | 5.83% |
| 2025-10-16 | 51.30 | 51.49 | 49.38 | 49.89 | -2.41% | 6.71 | 4.92% |
| 2025-10-15 | 51.10 | 52.50 | 50.00 | 51.12 | +0.69% | 7.68 | 5.52% |
| 2025-10-14 | 55.40 | 55.88 | 50.32 | 50.77 | -7.67% | 13.98 | 9.78% |
| 2025-10-13 | 49.95 | 55.55 | 48.92 | 54.99 | +5.39% | 14.33 | 10.03% |
| 2025-10-10 | 56.00 | 56.01 | 51.88 | 52.18 | -9.41% | 16.71 | 11.41% |
| 2025-10-09 | 58.30 | 58.30 | 54.73 | 57.60 | +2.71% | 23.22 | 15.04% |
| 2025-09-30 | 54.32 | 58.88 | 52.88 | 56.08 | +5.33% | 23.71 | 15.53% |
| 2025-09-29 | 50.90 | 53.32 | 50.40 | 53.24 | +5.78% | 17.77 | 12.63% |
| 2025-09-26 | 49.33 | 51.54 | 49.24 | 50.33 | +0.90% | 12.15 | 8.86% |
| 2025-09-25 | 51.47 | 51.50 | 49.69 | 49.88 | -1.42% | 11.72 | 8.58% |
| 2025-09-24 | 49.00 | 51.15 | 48.30 | 50.60 | +2.53% | 13.27 | 9.72% |
| 2025-09-23 | 49.65 | 50.43 | 47.50 | 49.35 | +1.11% | 10.46 | 7.88% |
| 2025-09-22 | 52.00 | 52.09 | 48.51 | 48.81 | -0.97% | 14.47 | 10.68% |
| 2025-09-19 | 47.81 | 50.07 | 47.79 | 49.29 | +3.16% | 13.46 | 10.09% |
| 2025-09-18 | 49.00 | 49.31 | 46.88 | 47.78 | -3.47% | 13.27 | 10.14% |
| 2025-09-17 | 49.89 | 50.10 | 48.84 | 49.50 | -1.61% | 10.28 | 7.67% |