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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.71 | 28.76 | 28.21 | 28.42 | -0.98% | 0.69 | 2.43% |
| 2025-08-18 | 28.28 | 28.76 | 28.28 | 28.70 | +1.52% | 0.80 | 2.77% |
| 2025-08-15 | 28.25 | 28.79 | 28.15 | 28.27 | +0.18% | 0.95 | 3.32% |
| 2025-08-14 | 28.66 | 29.04 | 28.22 | 28.22 | -1.54% | 0.93 | 3.21% |
| 2025-08-13 | 28.95 | 29.07 | 28.56 | 28.66 | -0.52% | 0.67 | 2.33% |
| 2025-08-12 | 28.95 | 29.25 | 28.61 | 28.81 | -0.48% | 0.71 | 2.44% |
| 2025-08-11 | 28.99 | 29.49 | 28.93 | 28.95 | -0.28% | 1.01 | 3.45% |
| 2025-08-08 | 29.21 | 29.42 | 28.88 | 29.03 | -0.21% | 0.56 | 1.92% |
| 2025-08-07 | 29.05 | 29.33 | 28.88 | 29.09 | -0.03% | 0.61 | 2.09% |
| 2025-08-06 | 28.84 | 29.44 | 28.84 | 29.10 | +0.48% | 0.70 | 2.38% |
| 2025-08-05 | 28.67 | 29.09 | 28.45 | 28.96 | +1.76% | 0.77 | 2.66% |
| 2025-08-04 | 28.05 | 28.68 | 27.74 | 28.46 | +1.10% | 0.44 | 1.55% |
| 2025-08-01 | 27.96 | 28.43 | 27.64 | 28.15 | +0.32% | 0.68 | 2.43% |
| 2025-07-31 | 28.35 | 28.70 | 27.91 | 28.06 | -1.72% | 0.63 | 2.22% |
| 2025-07-30 | 28.50 | 28.89 | 28.13 | 28.55 | +0.14% | 0.53 | 1.86% |
| 2025-07-29 | 28.86 | 29.26 | 28.27 | 28.51 | -1.66% | 0.82 | 2.85% |
| 2025-07-28 | 27.92 | 29.33 | 27.58 | 28.99 | +4.62% | 1.41 | 4.91% |
| 2025-07-25 | 26.91 | 27.97 | 26.89 | 27.71 | +3.01% | 1.06 | 3.82% |
| 2025-07-24 | 26.89 | 27.11 | 26.84 | 26.90 | 0.00% | 0.44 | 1.62% |
| 2025-07-23 | 27.14 | 27.33 | 26.85 | 26.90 | -1.57% | 0.53 | 1.96% |