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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.45 | 51.15 | 48.43 | 50.31 | -0.28% | 13.74 | 10.22% |
| 2025-09-15 | 51.84 | 53.49 | 50.30 | 50.45 | -3.90% | 17.41 | 12.39% |
| 2025-09-12 | 52.79 | 56.66 | 52.28 | 52.50 | -1.02% | 22.47 | 15.28% |
| 2025-09-11 | 51.00 | 53.80 | 49.51 | 53.04 | +2.00% | 17.87 | 12.83% |
| 2025-09-10 | 49.00 | 52.55 | 48.80 | 52.00 | +4.84% | 19.43 | 14.02% |
| 2025-09-09 | 51.01 | 51.73 | 49.50 | 49.60 | -4.80% | 17.90 | 13.08% |
| 2025-09-08 | 48.30 | 55.00 | 47.00 | 52.10 | +9.34% | 26.50 | 19.36% |
| 2025-09-05 | 44.09 | 47.88 | 43.03 | 47.65 | +9.72% | 18.35 | 14.68% |
| 2025-09-04 | 44.63 | 46.40 | 42.71 | 43.43 | -3.55% | 14.45 | 11.87% |
| 2025-09-03 | 46.07 | 47.84 | 44.50 | 45.03 | -1.90% | 15.57 | 12.46% |
| 2025-09-02 | 45.87 | 47.99 | 44.61 | 45.90 | +0.35% | 21.48 | 17.07% |
| 2025-09-01 | 42.00 | 47.97 | 41.29 | 45.74 | +10.14% | 18.39 | 15.50% |
| 2025-08-29 | 40.65 | 42.59 | 40.31 | 41.53 | +2.67% | 10.86 | 9.64% |
| 2025-08-28 | 39.89 | 40.67 | 39.41 | 40.45 | +0.92% | 6.92 | 6.36% |
| 2025-08-27 | 40.70 | 41.85 | 40.00 | 40.08 | -0.99% | 8.98 | 8.07% |
| 2025-08-26 | 40.86 | 41.45 | 40.30 | 40.48 | -1.17% | 6.65 | 6.02% |
| 2025-08-25 | 41.00 | 42.00 | 40.23 | 40.96 | +2.25% | 10.41 | 9.36% |
| 2025-08-22 | 39.18 | 41.49 | 39.18 | 40.06 | +3.73% | 11.03 | 10.12% |
| 2025-08-21 | 38.94 | 39.75 | 38.31 | 38.62 | -1.28% | 5.91 | 5.58% |
| 2025-08-20 | 38.03 | 39.50 | 37.71 | 39.12 | +2.38% | 6.79 | 6.43% |