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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.29 | 25.47 | 24.90 | 25.07 | -0.95% | 0.68 | 2.69% |
| 2025-11-18 | 26.19 | 26.22 | 25.11 | 25.31 | -2.69% | 1.10 | 4.30% |
| 2025-11-17 | 25.76 | 26.23 | 25.50 | 26.01 | +2.00% | 1.70 | 6.53% |
| 2025-11-14 | 26.77 | 26.77 | 25.28 | 25.50 | -4.82% | 2.50 | 9.64% |
| 2025-11-13 | 27.70 | 28.52 | 26.65 | 26.79 | +6.73% | 4.03 | 14.54% |
| 2025-11-12 | 25.37 | 25.50 | 24.83 | 25.10 | -1.38% | 0.52 | 2.08% |
| 2025-11-11 | 25.69 | 25.84 | 25.36 | 25.45 | +0.12% | 0.37 | 1.44% |
| 2025-11-10 | 25.70 | 25.76 | 25.30 | 25.42 | -0.78% | 0.41 | 1.61% |
| 2025-11-07 | 25.69 | 25.93 | 25.61 | 25.62 | -0.77% | 0.47 | 1.81% |
| 2025-11-06 | 25.66 | 25.99 | 25.50 | 25.82 | +0.62% | 0.58 | 2.24% |
| 2025-11-05 | 25.17 | 25.87 | 24.90 | 25.66 | +1.50% | 0.74 | 2.87% |
| 2025-11-04 | 25.78 | 25.79 | 25.03 | 25.28 | -1.98% | 0.63 | 2.49% |
| 2025-11-03 | 25.32 | 26.00 | 25.15 | 25.79 | +2.59% | 0.85 | 3.33% |
| 2025-10-31 | 24.72 | 25.28 | 24.63 | 25.14 | +1.70% | 0.70 | 2.77% |
| 2025-10-30 | 24.95 | 25.34 | 24.71 | 24.72 | -1.67% | 0.78 | 3.09% |
| 2025-10-29 | 25.80 | 25.83 | 24.91 | 25.14 | -2.71% | 1.09 | 4.29% |
| 2025-10-28 | 25.69 | 26.14 | 25.50 | 25.84 | -0.04% | 0.81 | 3.13% |
| 2025-10-27 | 26.68 | 26.71 | 25.70 | 25.85 | -2.45% | 1.08 | 4.13% |
| 2025-10-24 | 26.15 | 26.91 | 25.95 | 26.50 | +1.22% | 1.40 | 5.28% |
| 2025-10-23 | 26.90 | 27.00 | 25.70 | 26.18 | -6.13% | 1.96 | 7.46% |