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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.64 | 24.82 | 23.00 | 23.23 | -7.27% | 1.31 | 5.47% |
| 2026-03-20 | 26.39 | 26.49 | 25.03 | 25.05 | -4.06% | 1.46 | 5.67% |
| 2026-03-19 | 27.38 | 27.98 | 26.00 | 26.11 | -3.12% | 1.60 | 5.96% |
| 2026-03-18 | 27.10 | 27.59 | 26.30 | 26.95 | +0.34% | 1.66 | 6.16% |
| 2026-03-17 | 27.53 | 28.05 | 26.82 | 26.86 | -4.21% | 2.73 | 9.96% |
| 2026-03-16 | 28.17 | 29.48 | 27.93 | 28.04 | +1.59% | 3.72 | 12.95% |
| 2026-03-13 | 27.37 | 28.70 | 26.64 | 27.60 | +1.88% | 2.81 | 10.14% |
| 2026-03-12 | 27.32 | 27.45 | 26.47 | 27.09 | -0.51% | 1.66 | 6.14% |
| 2026-03-11 | 27.60 | 28.08 | 27.20 | 27.23 | -2.75% | 1.47 | 5.31% |
| 2026-03-10 | 27.42 | 28.88 | 27.42 | 28.00 | +0.07% | 1.81 | 6.47% |
| 2026-03-09 | 28.68 | 30.15 | 27.58 | 27.98 | +0.47% | 2.98 | 10.37% |
| 2026-03-06 | 27.73 | 28.39 | 27.50 | 27.85 | -0.11% | 1.62 | 5.79% |
| 2026-03-05 | 28.81 | 28.95 | 27.51 | 27.88 | -1.80% | 2.12 | 7.53% |
| 2026-03-04 | 29.50 | 29.84 | 28.10 | 28.39 | -4.99% | 3.13 | 10.91% |
| 2026-03-03 | 31.50 | 31.99 | 29.70 | 29.88 | -3.89% | 4.25 | 13.72% |
| 2026-03-02 | 29.16 | 32.88 | 29.16 | 31.09 | +6.62% | 5.26 | 16.72% |
| 2026-02-27 | 28.00 | 29.73 | 27.70 | 29.16 | +3.29% | 2.29 | 7.93% |
| 2026-02-26 | 27.40 | 28.37 | 27.20 | 28.23 | +2.92% | 1.29 | 4.61% |
| 2026-02-25 | 27.92 | 28.42 | 27.32 | 27.43 | -2.18% | 1.73 | 6.19% |
| 2026-02-24 | 26.36 | 28.45 | 26.15 | 28.04 | +7.31% | 2.02 | 7.27% |