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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.73 | 27.90 | 26.98 | 27.33 | -1.73% | 0.83 | 3.01% |
| 2025-07-21 | 27.76 | 27.89 | 27.36 | 27.81 | +0.36% | 0.44 | 1.60% |
| 2025-07-18 | 28.00 | 28.00 | 27.50 | 27.71 | -0.18% | 0.49 | 1.75% |
| 2025-07-17 | 27.70 | 27.92 | 27.65 | 27.76 | +0.11% | 0.44 | 1.58% |
| 2025-07-16 | 28.00 | 28.26 | 27.63 | 27.73 | -1.46% | 0.65 | 2.31% |
| 2025-07-15 | 28.56 | 28.57 | 27.80 | 28.14 | -1.61% | 0.60 | 2.14% |
| 2025-07-14 | 27.72 | 28.78 | 27.72 | 28.60 | +2.80% | 0.89 | 3.69% |
| 2025-07-11 | 27.72 | 28.07 | 27.59 | 27.82 | +0.29% | 0.69 | 2.93% |
| 2025-07-10 | 27.74 | 27.93 | 27.43 | 27.74 | -0.39% | 0.96 | 4.07% |
| 2025-07-09 | 28.35 | 28.57 | 27.58 | 27.85 | -4.11% | 1.83 | 7.61% |
| 2025-07-08 | 28.88 | 29.22 | 28.63 | 29.04 | +0.34% | 1.05 | 4.24% |
| 2025-07-07 | 28.79 | 29.33 | 28.55 | 28.94 | -0.38% | 1.04 | 4.19% |
| 2025-07-04 | 29.75 | 29.93 | 28.88 | 29.05 | -2.34% | 2.14 | 8.53% |
| 2025-07-03 | 30.37 | 32.12 | 29.35 | 29.75 | -3.73% | 3.12 | 11.98% |
| 2025-07-02 | 33.82 | 35.81 | 30.58 | 30.90 | +1.67% | 5.17 | 18.46% |
| 2025-07-01 | 29.59 | 31.10 | 29.59 | 30.40 | +2.62% | 1.78 | 6.82% |
| 2025-06-30 | 28.94 | 29.69 | 28.93 | 29.62 | +1.99% | 1.07 | 4.26% |
| 2025-06-27 | 28.79 | 29.59 | 28.48 | 29.04 | -0.07% | 1.23 | 4.96% |
| 2025-06-26 | 28.53 | 29.90 | 28.53 | 29.06 | +0.86% | 1.67 | 6.69% |
| 2025-06-25 | 28.24 | 29.24 | 28.05 | 28.81 | +3.35% | 1.60 | 6.53% |