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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.50 | 28.96 | 27.72 | 27.89 | +0.83% | 2.96 | 10.45% |
| 2025-10-21 | 25.99 | 29.22 | 25.98 | 27.66 | +8.09% | 2.77 | 10.10% |
| 2025-10-20 | 25.07 | 25.60 | 25.02 | 25.59 | +3.98% | 0.55 | 2.17% |
| 2025-10-17 | 25.16 | 25.34 | 24.60 | 24.61 | -2.22% | 0.49 | 1.95% |
| 2025-10-16 | 26.25 | 26.25 | 25.02 | 25.17 | -3.97% | 0.82 | 3.21% |
| 2025-10-15 | 26.02 | 26.39 | 25.70 | 26.21 | +1.16% | 0.46 | 1.74% |
| 2025-10-14 | 26.88 | 26.99 | 25.81 | 25.91 | -2.63% | 0.63 | 2.38% |
| 2025-10-13 | 26.17 | 26.77 | 25.20 | 26.61 | -1.52% | 0.75 | 2.84% |
| 2025-10-10 | 26.88 | 27.12 | 26.40 | 27.02 | -0.37% | 0.76 | 2.81% |
| 2025-10-09 | 25.95 | 27.20 | 25.93 | 27.12 | +4.39% | 1.29 | 4.79% |
| 2025-09-30 | 26.08 | 26.42 | 25.90 | 25.98 | -0.54% | 0.58 | 2.22% |
| 2025-09-29 | 26.38 | 26.65 | 25.88 | 26.12 | -0.08% | 0.64 | 2.42% |
| 2025-09-26 | 25.41 | 27.25 | 25.12 | 26.14 | +2.31% | 1.34 | 5.01% |
| 2025-09-25 | 25.42 | 25.96 | 25.13 | 25.55 | -0.12% | 0.59 | 2.29% |
| 2025-09-24 | 25.54 | 25.84 | 25.15 | 25.58 | +0.47% | 0.44 | 1.72% |
| 2025-09-23 | 26.00 | 26.18 | 24.70 | 25.46 | -1.89% | 0.67 | 2.64% |
| 2025-09-22 | 26.26 | 26.34 | 25.80 | 25.95 | -1.18% | 0.54 | 2.06% |
| 2025-09-19 | 26.51 | 26.62 | 26.05 | 26.26 | -0.91% | 0.54 | 2.06% |
| 2025-09-18 | 27.10 | 27.40 | 26.21 | 26.50 | -1.89% | 0.70 | 2.60% |
| 2025-09-17 | 27.30 | 27.44 | 26.93 | 27.01 | -1.06% | 0.47 | 1.72% |