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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.49 | 24.01 | 23.36 | 23.82 | +0.88% | 0.44 | 2.18% |
| 2025-05-23 | 23.67 | 24.22 | 23.39 | 23.61 | -0.59% | 0.66 | 3.22% |
| 2025-05-22 | 24.46 | 25.08 | 23.67 | 23.75 | -3.67% | 0.78 | 3.73% |
| 2025-05-21 | 25.06 | 25.61 | 24.37 | 24.66 | -2.25% | 0.74 | 3.48% |
| 2025-05-20 | 24.87 | 25.61 | 24.62 | 25.22 | +1.85% | 0.81 | 3.77% |
| 2025-05-19 | 24.92 | 25.00 | 24.37 | 24.77 | +0.16% | 0.64 | 3.03% |
| 2025-05-16 | 24.86 | 25.33 | 24.29 | 24.73 | +0.40% | 0.87 | 4.08% |
| 2025-05-15 | 24.95 | 24.95 | 24.29 | 24.63 | -0.36% | 0.62 | 2.95% |
| 2025-05-14 | 24.85 | 25.01 | 24.52 | 24.72 | -0.32% | 0.57 | 2.68% |
| 2025-05-13 | 25.76 | 25.76 | 24.70 | 24.80 | -2.16% | 0.75 | 3.46% |
| 2025-05-12 | 25.48 | 25.66 | 25.16 | 25.34 | +0.04% | 0.73 | 3.34% |
| 2025-05-09 | 25.84 | 26.06 | 24.94 | 25.33 | -2.60% | 1.11 | 5.13% |
| 2025-05-08 | 25.63 | 26.34 | 25.36 | 26.01 | +1.28% | 1.16 | 5.21% |
| 2025-05-07 | 25.96 | 26.39 | 25.29 | 25.68 | -0.27% | 1.53 | 6.90% |
| 2025-05-06 | 24.67 | 26.06 | 24.56 | 25.75 | +6.28% | 1.63 | 7.49% |