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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.96 | 23.20 | 22.31 | 23.17 | +1.62% | 0.60 | 2.61% |
| 2025-12-16 | 23.55 | 23.80 | 22.60 | 22.80 | -4.20% | 0.71 | 3.08% |
| 2025-12-15 | 23.99 | 24.01 | 23.12 | 23.80 | -0.79% | 0.51 | 2.14% |
| 2025-12-12 | 23.74 | 24.25 | 23.50 | 23.99 | +1.44% | 0.45 | 1.86% |
| 2025-12-11 | 23.90 | 24.20 | 23.62 | 23.65 | -1.00% | 0.38 | 1.60% |
| 2025-12-10 | 24.25 | 24.25 | 23.81 | 23.89 | -1.12% | 0.43 | 1.76% |
| 2025-12-09 | 24.46 | 24.54 | 24.14 | 24.16 | -0.98% | 0.35 | 1.44% |
| 2025-12-08 | 24.18 | 24.66 | 24.18 | 24.40 | +1.29% | 0.45 | 1.84% |
| 2025-12-05 | 23.82 | 24.13 | 23.66 | 24.09 | +1.13% | 0.36 | 1.48% |
| 2025-12-04 | 24.10 | 24.29 | 23.81 | 23.82 | -1.49% | 0.37 | 1.52% |
| 2025-12-03 | 24.04 | 24.40 | 23.96 | 24.18 | +0.17% | 0.41 | 1.69% |
| 2025-12-02 | 24.40 | 24.40 | 24.00 | 24.14 | -0.49% | 0.29 | 1.20% |
| 2025-12-01 | 23.97 | 24.55 | 23.95 | 24.26 | +1.25% | 0.54 | 2.22% |
| 2025-11-28 | 23.93 | 24.08 | 23.71 | 23.96 | +0.13% | 0.44 | 1.84% |
| 2025-11-27 | 23.63 | 24.15 | 23.63 | 23.93 | +0.46% | 0.34 | 1.41% |
| 2025-11-26 | 24.20 | 24.44 | 23.80 | 23.82 | -1.57% | 0.52 | 2.14% |
| 2025-11-25 | 24.36 | 24.64 | 24.15 | 24.20 | -0.58% | 0.62 | 2.52% |
| 2025-11-24 | 23.82 | 24.58 | 23.51 | 24.34 | +2.23% | 0.68 | 2.84% |
| 2025-11-21 | 24.61 | 24.80 | 23.81 | 23.81 | -4.26% | 0.78 | 3.24% |
| 2025-11-20 | 25.33 | 25.38 | 24.79 | 24.87 | -0.80% | 0.62 | 2.48% |