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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.57 | 25.62 | 24.72 | 25.01 | -2.23% | 0.61 | 2.44% |
| 2026-04-20 | 25.06 | 26.24 | 24.85 | 25.58 | +1.67% | 0.89 | 3.43% |
| 2026-04-17 | 24.69 | 25.33 | 24.52 | 25.16 | +1.78% | 0.66 | 2.64% |
| 2026-04-16 | 24.21 | 24.85 | 24.05 | 24.72 | +2.19% | 0.55 | 2.24% |
| 2026-04-15 | 24.32 | 24.60 | 24.13 | 24.19 | -0.33% | 0.48 | 1.97% |
| 2026-04-14 | 24.50 | 24.65 | 24.08 | 24.27 | -0.53% | 0.46 | 1.89% |
| 2026-04-13 | 24.15 | 24.48 | 24.10 | 24.40 | +0.62% | 0.42 | 1.73% |
| 2026-04-10 | 24.09 | 24.68 | 23.88 | 24.25 | +1.63% | 0.49 | 2.00% |
| 2026-04-09 | 24.18 | 24.28 | 23.80 | 23.86 | -1.85% | 0.48 | 1.99% |
| 2026-04-08 | 23.99 | 24.34 | 23.90 | 24.31 | +4.11% | 0.72 | 2.96% |
| 2026-04-07 | 22.79 | 23.57 | 22.68 | 23.35 | +2.19% | 0.68 | 2.91% |
| 2026-04-03 | 23.88 | 24.06 | 22.67 | 22.85 | -3.51% | 0.70 | 3.03% |
| 2026-04-02 | 23.86 | 24.42 | 23.46 | 23.68 | -1.17% | 0.67 | 2.78% |
| 2026-04-01 | 23.99 | 24.08 | 23.66 | 23.96 | +2.09% | 0.55 | 2.32% |
| 2026-03-31 | 24.19 | 24.32 | 23.42 | 23.47 | -2.78% | 0.62 | 2.60% |
| 2026-03-30 | 23.66 | 24.80 | 23.46 | 24.14 | +1.64% | 0.93 | 3.83% |
| 2026-03-27 | 23.28 | 23.77 | 23.11 | 23.75 | +1.11% | 0.64 | 2.72% |
| 2026-03-26 | 23.99 | 24.23 | 23.22 | 23.49 | -2.00% | 0.66 | 2.80% |
| 2026-03-25 | 23.99 | 24.60 | 23.82 | 23.97 | +0.50% | 0.98 | 4.06% |
| 2026-03-24 | 23.86 | 23.99 | 23.06 | 23.85 | +2.67% | 0.89 | 3.78% |