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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.55 | 25.73 | 25.31 | 25.55 | +0.51% | 0.66 | 2.56% |
| 2026-01-15 | 25.38 | 25.56 | 25.10 | 25.42 | +0.47% | 0.62 | 2.45% |
| 2026-01-14 | 25.30 | 25.66 | 24.96 | 25.30 | -0.04% | 0.90 | 3.55% |
| 2026-01-13 | 25.90 | 25.90 | 25.21 | 25.31 | -1.52% | 0.81 | 3.14% |
| 2026-01-12 | 25.68 | 25.78 | 25.30 | 25.70 | +0.43% | 0.88 | 3.44% |
| 2026-01-09 | 25.21 | 26.35 | 25.21 | 25.59 | +2.07% | 1.19 | 4.62% |
| 2026-01-08 | 24.54 | 25.24 | 24.44 | 25.07 | +2.16% | 0.69 | 2.75% |
| 2026-01-07 | 24.84 | 24.84 | 24.41 | 24.54 | -0.73% | 0.47 | 1.90% |
| 2026-01-06 | 24.70 | 24.92 | 24.51 | 24.72 | +0.08% | 0.50 | 2.03% |
| 2026-01-05 | 24.52 | 25.15 | 24.42 | 24.70 | +1.19% | 0.66 | 2.64% |
| 2025-12-31 | 24.29 | 24.49 | 23.93 | 24.41 | +0.99% | 0.49 | 2.03% |
| 2025-12-30 | 24.36 | 24.48 | 24.12 | 24.17 | -1.27% | 0.40 | 1.65% |
| 2025-12-29 | 24.58 | 24.58 | 23.81 | 24.48 | +0.49% | 0.56 | 2.30% |
| 2025-12-26 | 24.80 | 24.90 | 24.26 | 24.36 | -1.77% | 0.54 | 2.17% |
| 2025-12-25 | 25.00 | 25.13 | 24.72 | 24.80 | -0.72% | 0.45 | 1.80% |
| 2025-12-24 | 24.56 | 25.18 | 24.45 | 24.98 | +1.42% | 0.68 | 2.70% |
| 2025-12-23 | 24.08 | 24.85 | 24.08 | 24.63 | +1.27% | 0.66 | 2.67% |
| 2025-12-22 | 23.74 | 24.95 | 23.74 | 24.32 | +2.44% | 0.98 | 3.97% |
| 2025-12-19 | 23.25 | 23.84 | 23.25 | 23.74 | +2.15% | 0.44 | 1.86% |
| 2025-12-18 | 23.17 | 23.42 | 22.90 | 23.24 | +0.30% | 0.40 | 1.70% |