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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.05 | 28.05 | 26.66 | 27.88 | +2.08% | 1.51 | 6.42% |
| 2025-06-23 | 26.99 | 27.85 | 26.93 | 27.31 | +0.62% | 1.21 | 5.19% |
| 2025-06-20 | 28.10 | 28.51 | 27.14 | 27.14 | -6.03% | 2.12 | 8.96% |
| 2025-06-19 | 30.69 | 30.83 | 28.05 | 28.88 | -7.57% | 3.65 | 14.55% |
| 2025-06-18 | 27.85 | 32.03 | 27.51 | 31.25 | +12.09% | 4.74 | 17.98% |
| 2025-06-17 | 27.80 | 28.45 | 27.45 | 27.88 | -0.11% | 1.26 | 5.30% |
| 2025-06-16 | 27.22 | 28.53 | 26.90 | 27.91 | +2.48% | 1.62 | 6.80% |
| 2025-06-13 | 26.89 | 28.35 | 26.89 | 27.23 | -1.72% | 1.28 | 5.42% |
| 2025-06-12 | 28.69 | 28.69 | 27.39 | 27.71 | -0.68% | 1.42 | 5.96% |
| 2025-06-11 | 26.76 | 28.69 | 26.15 | 27.90 | +4.66% | 1.98 | 8.43% |
| 2025-06-10 | 27.86 | 28.69 | 26.42 | 26.66 | -6.10% | 2.27 | 9.67% |
| 2025-06-09 | 27.09 | 29.28 | 27.08 | 28.39 | +5.08% | 3.09 | 12.77% |
| 2025-06-06 | 25.04 | 27.72 | 24.78 | 27.01 | +6.89% | 2.26 | 9.98% |
| 2025-06-05 | 24.86 | 25.28 | 24.67 | 25.27 | +1.64% | 0.94 | 4.37% |
| 2025-06-04 | 24.58 | 25.26 | 24.47 | 24.87 | +1.83% | 0.92 | 4.31% |
| 2025-06-03 | 24.16 | 24.74 | 23.55 | 24.42 | -0.12% | 0.80 | 3.85% |
| 2025-05-30 | 23.80 | 24.57 | 23.59 | 24.45 | +2.16% | 1.06 | 5.13% |
| 2025-05-29 | 23.83 | 24.16 | 23.62 | 23.93 | +0.38% | 0.54 | 2.61% |
| 2025-05-28 | 23.75 | 24.35 | 23.45 | 23.84 | +1.05% | 0.71 | 3.48% |
| 2025-05-27 | 23.82 | 23.94 | 23.38 | 23.59 | -0.96% | 0.41 | 2.03% |