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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.97 | 26.32 | 25.86 | 26.13 | +0.11% | 0.36 | 1.38% |
| 2026-02-12 | 26.20 | 26.46 | 25.90 | 26.10 | -0.38% | 0.42 | 1.59% |
| 2026-02-11 | 26.47 | 26.58 | 26.19 | 26.20 | -0.42% | 0.35 | 1.32% |
| 2026-02-10 | 26.91 | 26.96 | 26.20 | 26.31 | -2.16% | 0.56 | 2.09% |
| 2026-02-09 | 26.47 | 27.20 | 26.22 | 26.89 | +2.56% | 0.67 | 2.50% |
| 2026-02-06 | 25.94 | 26.75 | 25.61 | 26.22 | +1.04% | 0.59 | 2.22% |
| 2026-02-05 | 26.09 | 26.49 | 25.88 | 25.95 | -1.18% | 0.51 | 1.95% |
| 2026-02-04 | 26.11 | 26.58 | 26.00 | 26.26 | +0.65% | 0.69 | 2.63% |
| 2026-02-03 | 25.73 | 26.15 | 25.47 | 26.09 | +3.08% | 0.62 | 2.37% |
| 2026-02-02 | 25.90 | 26.26 | 25.30 | 25.31 | -2.62% | 0.75 | 2.89% |
| 2026-01-30 | 25.56 | 26.26 | 25.44 | 25.99 | +1.52% | 0.76 | 2.94% |
| 2026-01-29 | 25.71 | 26.40 | 25.53 | 25.60 | -0.97% | 0.97 | 3.71% |
| 2026-01-28 | 26.53 | 26.58 | 25.81 | 25.85 | -2.31% | 0.84 | 3.21% |
| 2026-01-27 | 26.72 | 26.80 | 25.73 | 26.46 | -0.97% | 0.75 | 2.83% |
| 2026-01-26 | 27.28 | 27.46 | 26.39 | 26.72 | -1.69% | 0.85 | 3.16% |
| 2026-01-23 | 26.68 | 27.35 | 26.60 | 27.18 | +1.49% | 0.85 | 3.13% |
| 2026-01-22 | 26.49 | 26.98 | 26.22 | 26.78 | +1.06% | 0.78 | 2.89% |
| 2026-01-21 | 26.01 | 26.60 | 25.82 | 26.50 | +2.12% | 0.82 | 3.09% |
| 2026-01-20 | 26.07 | 26.25 | 25.70 | 25.95 | -0.12% | 0.76 | 2.92% |
| 2026-01-19 | 25.55 | 26.17 | 25.38 | 25.98 | +1.68% | 0.87 | 3.34% |