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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.00 | 27.30 | 26.68 | 27.30 | +1.52% | 0.46 | 1.68% |
| 2025-09-15 | 27.74 | 27.74 | 26.86 | 26.89 | -3.38% | 0.71 | 2.59% |
| 2025-09-12 | 27.83 | 28.23 | 27.62 | 27.83 | -0.32% | 0.70 | 2.50% |
| 2025-09-11 | 27.40 | 27.99 | 27.01 | 27.92 | +1.90% | 0.74 | 2.67% |
| 2025-09-10 | 27.98 | 28.11 | 27.25 | 27.40 | -2.11% | 0.77 | 2.80% |
| 2025-09-09 | 27.68 | 28.28 | 27.40 | 27.99 | +1.30% | 0.92 | 3.29% |
| 2025-09-08 | 26.78 | 27.66 | 26.65 | 27.63 | +2.49% | 1.08 | 3.95% |
| 2025-09-05 | 26.27 | 26.99 | 26.20 | 26.96 | +2.74% | 0.87 | 3.25% |
| 2025-09-04 | 26.64 | 26.96 | 26.00 | 26.24 | -1.43% | 0.65 | 2.44% |
| 2025-09-03 | 26.90 | 27.26 | 26.50 | 26.62 | -0.56% | 0.80 | 2.98% |
| 2025-09-02 | 28.18 | 28.20 | 26.23 | 26.77 | -2.62% | 1.23 | 4.54% |
| 2025-09-01 | 26.96 | 28.19 | 26.80 | 27.49 | +2.84% | 1.62 | 5.84% |
| 2025-08-29 | 27.20 | 27.33 | 26.56 | 26.73 | -2.76% | 1.28 | 4.75% |
| 2025-08-28 | 28.01 | 28.35 | 26.29 | 27.49 | -3.65% | 2.55 | 9.28% |
| 2025-08-27 | 29.42 | 29.71 | 28.38 | 28.53 | -5.37% | 2.82 | 9.71% |
| 2025-08-26 | 28.26 | 31.78 | 27.95 | 30.15 | +6.91% | 3.90 | 12.87% |
| 2025-08-25 | 28.11 | 28.37 | 27.88 | 28.20 | +0.89% | 0.80 | 2.83% |
| 2025-08-22 | 28.01 | 28.21 | 27.70 | 27.95 | -0.29% | 0.83 | 2.96% |
| 2025-08-21 | 28.33 | 28.51 | 27.93 | 28.03 | -0.74% | 0.70 | 2.46% |
| 2025-08-20 | 28.33 | 28.49 | 28.03 | 28.24 | -0.63% | 0.60 | 2.12% |