海锅股份 sz.301063
22.39
+1.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.11 | 22.49 | 21.56 | 22.39 | +1.87% | 0.51 | 2.39% |
| 2026-05-21 | 23.00 | 23.23 | 21.96 | 21.98 | -4.27% | 0.55 | 2.51% |
| 2026-05-20 | 23.60 | 23.60 | 22.85 | 22.96 | -3.20% | 0.48 | 2.16% |
| 2026-05-19 | 23.28 | 24.07 | 23.11 | 23.72 | +1.54% | 0.50 | 2.19% |
| 2026-05-18 | 23.12 | 23.37 | 22.80 | 23.36 | +1.48% | 0.29 | 1.31% |
| 2026-05-15 | 23.09 | 23.56 | 22.95 | 23.02 | -0.17% | 0.49 | 2.16% |
| 2026-05-14 | 23.44 | 23.59 | 23.01 | 23.06 | -1.45% | 0.49 | 2.19% |
| 2026-05-13 | 23.43 | 23.73 | 23.28 | 23.40 | +0.17% | 0.47 | 2.08% |
| 2026-05-12 | 24.22 | 24.28 | 23.22 | 23.36 | -3.55% | 0.65 | 2.86% |
| 2026-05-11 | 24.34 | 24.48 | 23.78 | 24.22 | +0.29% | 0.57 | 2.46% |
| 2026-05-08 | 24.01 | 24.16 | 23.92 | 24.15 | +0.58% | 0.42 | 1.81% |
| 2026-05-07 | 23.99 | 24.43 | 23.90 | 24.01 | +0.08% | 0.51 | 2.20% |
| 2026-05-06 | 24.19 | 24.50 | 23.82 | 23.99 | -0.29% | 0.79 | 3.38% |
| 2026-04-30 | 24.12 | 24.52 | 23.91 | 24.06 | 0.00% | 0.58 | 2.47% |
| 2026-04-29 | 23.91 | 24.38 | 23.50 | 24.06 | +0.12% | 0.65 | 2.81% |
| 2026-04-28 | 24.00 | 24.18 | 23.30 | 24.03 | -4.49% | 1.02 | 4.44% |
| 2026-04-27 | 24.72 | 25.21 | 24.33 | 25.16 | +1.66% | 0.50 | 2.00% |
| 2026-04-24 | 24.52 | 24.93 | 24.10 | 24.75 | +0.53% | 0.49 | 1.97% |
| 2026-04-23 | 25.15 | 25.15 | 24.45 | 24.62 | -1.40% | 0.47 | 1.91% |
| 2026-04-22 | 25.01 | 25.12 | 24.64 | 24.97 | -0.16% | 0.35 | 1.40% |