寒锐钴业(300618)股票行情
寒锐钴业(300618)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 31.51 | 31.68 | 0.17 | 0.54% | 31.47 | 31.92 | 35014 | 11115.29 | 1.29% | 9.00 |
| 2025-04-29 | 31.57 | 31.51 | 0.01 | 0.03% | 31.37 | 31.77 | 27934 | 8828.78 | 1.03% | 0.00 |
| 2025-04-28 | 32.03 | 31.50 | -0.50 | -1.56% | 31.46 | 32.07 | 40615 | 12839.08 | 1.50% | 0.00 |
| 2025-04-25 | 32.55 | 32.00 | -0.22 | -0.68% | 32.00 | 32.58 | 49124 | 15854.20 | 1.81% | 18.00 |
| 2025-04-24 | 32.57 | 32.22 | -0.75 | -2.27% | 32.11 | 33.11 | 69875 | 22781.89 | 2.58% | 0.00 |
| 2025-04-23 | 32.70 | 32.97 | 0.32 | 0.98% | 32.62 | 33.08 | 59649 | 19594.84 | 2.20% | 0.00 |
| 2025-04-22 | 32.66 | 32.65 | -0.40 | -1.21% | 32.65 | 33.10 | 62622 | 20536.64 | 2.31% | 0.00 |
| 2025-04-21 | 32.01 | 33.05 | 1.04 | 3.25% | 31.90 | 33.05 | 91057 | 29771.08 | 3.36% | 15.00 |
| 2025-04-18 | 31.88 | 32.01 | 0.55 | 1.75% | 31.15 | 32.90 | 91965 | 29522.43 | 3.39% | 1.00 |
| 2025-04-17 | 31.20 | 31.46 | 0.10 | 0.32% | 31.20 | 31.84 | 40732 | 12870.07 | 1.50% | 1.00 |
| 2025-04-16 | 31.90 | 31.36 | -0.55 | -1.72% | 30.85 | 31.99 | 47796 | 14982.06 | 1.76% | 0.00 |
| 2025-04-15 | 32.00 | 31.91 | -0.19 | -0.59% | 31.70 | 32.24 | 45426 | 14494.52 | 1.67% | 0.00 |
| 2025-04-14 | 32.06 | 32.10 | 0.41 | 1.29% | 32.00 | 32.70 | 63105 | 20409.57 | 2.33% | 11.00 |
| 2025-04-11 | 31.02 | 31.69 | 0.27 | 0.86% | 31.00 | 32.10 | 65866 | 20857.70 | 2.43% | 0.00 |
| 2025-04-10 | 31.63 | 31.42 | 0.81 | 2.65% | 31.35 | 32.25 | 89271 | 28341.87 | 3.29% | 0.00 |
| 2025-04-09 | 29.50 | 30.61 | 0.91 | 3.06% | 27.48 | 30.99 | 114635 | 33752.39 | 4.23% | 0.00 |
| 2025-04-08 | 28.99 | 29.70 | 1.16 | 4.06% | 28.99 | 30.64 | 121524 | 36098.65 | 4.48% | 0.00 |
| 2025-04-07 | 32.00 | 28.54 | -7.13 | -19.99% | 28.54 | 33.44 | 151122 | 45995.09 | 5.57% | 1.00 |
| 2025-04-03 | 35.55 | 35.67 | -0.41 | -1.14% | 35.51 | 36.19 | 43732 | 15646.51 | 1.61% | 0.00 |
| 2025-04-02 | 36.15 | 36.08 | -0.14 | -0.39% | 36.03 | 36.46 | 31644 | 11460.46 | 1.17% | 0.00 |
| 2025-04-01 | 36.30 | 36.22 | 0.05 | 0.14% | 36.06 | 36.56 | 47896 | 17363.02 | 1.77% | 0.00 |
| 2025-03-31 | 36.02 | 36.17 | -0.19 | -0.52% | 35.52 | 36.41 | 63574 | 22867.39 | 2.34% | 0.00 |
| 2025-03-28 | 36.96 | 36.36 | -0.61 | -1.65% | 36.25 | 37.15 | 60767 | 22218.58 | 2.24% | 0.00 |
| 2025-03-27 | 37.50 | 36.97 | -0.94 | -2.48% | 36.58 | 37.58 | 93084 | 34471.01 | 3.43% | 0.00 |
| 2025-03-26 | 37.81 | 37.91 | 0.20 | 0.53% | 37.81 | 38.94 | 88159 | 33767.22 | 3.25% | 0.00 |
| 2025-03-25 | 39.35 | 37.71 | -0.89 | -2.31% | 37.58 | 39.35 | 93501 | 35770.54 | 3.45% | 0.00 |
| 2025-03-24 | 38.06 | 38.60 | 0.18 | 0.47% | 37.59 | 39.20 | 135507 | 52122.70 | 4.99% | 8.00 |
| 2025-03-21 | 39.00 | 38.42 | 0.06 | 0.16% | 37.85 | 39.70 | 140123 | 54493.77 | 5.16% | 4.00 |
| 2025-03-20 | 38.80 | 38.36 | -0.43 | -1.11% | 38.21 | 39.13 | 82936 | 31995.32 | 3.06% | 2.00 |
| 2025-03-19 | 38.87 | 38.79 | -0.27 | -0.69% | 38.31 | 39.29 | 99292 | 38436.29 | 3.66% | 28.00 |
| 2025-03-18 | 39.18 | 39.06 | 0.01 | 0.03% | 38.94 | 39.90 | 119447 | 47045.40 | 4.40% | 2.00 |
| 2025-03-17 | 40.02 | 39.05 | -1.41 | -3.48% | 38.88 | 40.06 | 159999 | 62670.62 | 5.90% | 0.00 |
| 2025-03-14 | 41.70 | 40.46 | -0.43 | -1.05% | 40.13 | 42.02 | 187821 | 76377.12 | 6.92% | 5.00 |
| 2025-03-13 | 41.89 | 40.89 | -0.11 | -0.27% | 40.03 | 42.80 | 253358 | 104818.34 | 9.34% | 1.00 |
| 2025-03-12 | 42.00 | 41.00 | -1.15 | -2.73% | 40.69 | 42.00 | 215110 | 88134.00 | 7.93% | 25.00 |
| 2025-03-11 | 40.50 | 42.15 | 0.90 | 2.18% | 40.09 | 42.77 | 273005 | 113274.75 | 10.06% | 0.00 |
| 2025-03-10 | 41.68 | 41.25 | 0.63 | 1.55% | 39.94 | 42.58 | 310122 | 127936.54 | 11.43% | 1.00 |
| 2025-03-07 | 39.51 | 40.62 | 1.32 | 3.36% | 39.34 | 41.44 | 316613 | 128585.82 | 11.67% | 3.00 |
| 2025-03-06 | 38.30 | 39.30 | 1.31 | 3.45% | 38.20 | 39.85 | 224246 | 87704.55 | 8.26% | 6.00 |
| 2025-03-05 | 38.46 | 37.99 | -0.46 | -1.20% | 37.22 | 38.89 | 142865 | 54001.55 | 5.27% | 1.00 |
| 2025-03-04 | 38.70 | 38.45 | -1.25 | -3.15% | 37.52 | 38.90 | 207200 | 79023.88 | 7.64% | 7.00 |
| 2025-03-03 | 39.60 | 39.70 | 1.25 | 3.25% | 39.00 | 41.50 | 320409 | 129336.27 | 11.81% | 1.00 |
| 2025-02-28 | 38.99 | 38.45 | -0.72 | -1.84% | 38.06 | 40.28 | 260228 | 102045.57 | 9.59% | 11.00 |
| 2025-02-27 | 37.07 | 39.17 | 2.12 | 5.72% | 36.78 | 40.43 | 316267 | 121790.39 | 11.66% | 0.00 |
| 2025-02-26 | 36.96 | 37.05 | -0.60 | -1.59% | 36.58 | 37.47 | 213230 | 78696.10 | 7.86% | 0.00 |
| 2025-02-25 | 36.50 | 37.65 | 2.80 | 8.03% | 36.43 | 40.60 | 369939 | 142311.69 | 13.63% | 0.00 |
| 2025-02-24 | 35.09 | 34.85 | -0.25 | -0.71% | 34.44 | 35.28 | 70402 | 24539.45 | 2.59% | 2.00 |
| 2025-02-21 | 34.66 | 35.10 | 0.36 | 1.04% | 34.60 | 35.29 | 83150 | 29085.69 | 3.06% | 0.00 |
| 2025-02-20 | 34.87 | 34.74 | -0.25 | -0.71% | 34.32 | 35.09 | 65523 | 22719.61 | 2.41% | 0.00 |
| 2025-02-19 | 33.93 | 34.99 | 1.06 | 3.12% | 33.60 | 35.32 | 93869 | 32286.38 | 3.46% | 0.00 |
| 2025-02-18 | 34.94 | 33.93 | -0.70 | -2.02% | 33.75 | 35.03 | 89137 | 30737.05 | 3.29% | 0.00 |
| 2025-02-17 | 35.71 | 34.63 | -0.91 | -2.56% | 34.28 | 35.78 | 119856 | 41589.60 | 4.42% | 3.00 |
| 2025-02-14 | 35.79 | 35.54 | -0.35 | -0.98% | 35.20 | 37.03 | 124992 | 44963.37 | 4.61% | 14.00 |
| 2025-02-13 | 35.10 | 35.89 | 0.40 | 1.13% | 35.10 | 37.88 | 187082 | 67848.21 | 6.90% | 0.00 |
| 2025-02-12 | 33.61 | 35.49 | 1.85 | 5.50% | 33.40 | 36.00 | 168157 | 58600.86 | 6.20% | 19.00 |
| 2025-02-11 | 34.26 | 33.64 | -0.61 | -1.78% | 33.58 | 34.43 | 54262 | 18294.77 | 2.00% | 0.00 |
| 2025-02-10 | 34.35 | 34.25 | -0.10 | -0.29% | 33.73 | 34.53 | 64600 | 22023.15 | 2.38% | 0.00 |
| 2025-02-07 | 33.91 | 34.35 | 0.44 | 1.30% | 33.72 | 34.65 | 86775 | 29694.20 | 3.20% | 2.00 |
| 2025-02-06 | 32.61 | 33.91 | 0.92 | 2.79% | 32.61 | 33.99 | 70373 | 23603.49 | 2.59% | 18.00 |
| 2025-02-05 | 32.94 | 32.99 | 0.41 | 1.26% | 32.66 | 33.28 | 46509 | 15342.56 | 1.71% | 0.00 |
| 2025-01-27 | 33.04 | 32.58 | -0.48 | -1.45% | 32.58 | 33.46 | 42536 | 14039.01 | 1.57% | 2.00 |
| 2025-01-24 | 32.60 | 33.06 | 0.34 | 1.04% | 32.33 | 33.10 | 43115 | 14190.83 | 1.59% | 0.00 |
| 2025-01-23 | 33.18 | 32.72 | -0.06 | -0.18% | 32.72 | 33.94 | 60341 | 20142.76 | 2.22% | 0.00 |
| 2025-01-22 | 33.40 | 32.78 | -0.61 | -1.83% | 32.51 | 33.40 | 36509 | 12013.83 | 1.35% | 0.00 |
| 2025-01-21 | 33.64 | 33.39 | -0.16 | -0.48% | 32.80 | 33.80 | 42073 | 13973.29 | 1.55% | 0.00 |
| 2025-01-20 | 33.90 | 33.55 | -0.02 | -0.06% | 33.27 | 34.20 | 46824 | 15736.09 | 1.73% | 0.00 |
| 2025-01-17 | 33.55 | 33.57 | 0.05 | 0.15% | 33.10 | 34.08 | 52435 | 17547.24 | 1.93% | 0.00 |
| 2025-01-16 | 33.63 | 33.52 | 0.10 | 0.30% | 33.09 | 34.16 | 55706 | 18757.10 | 2.05% | 0.00 |
| 2025-01-15 | 33.70 | 33.42 | -0.28 | -0.83% | 33.11 | 34.00 | 55646 | 18624.34 | 2.05% | 0.00 |
| 2025-01-14 | 32.30 | 33.70 | 1.40 | 4.33% | 32.00 | 33.96 | 80724 | 26731.84 | 2.98% | 6.00 |
| 2025-01-13 | 31.13 | 32.30 | 0.68 | 2.15% | 31.13 | 32.68 | 55205 | 17756.94 | 2.03% | 0.00 |
| 2025-01-10 | 32.50 | 31.62 | -0.88 | -2.71% | 31.61 | 33.02 | 41725 | 13443.10 | 1.54% | 0.00 |
| 2025-01-09 | 32.20 | 32.50 | 0.08 | 0.25% | 32.20 | 32.75 | 35906 | 11685.62 | 1.32% | 0.00 |
| 2025-01-08 | 32.99 | 32.42 | -0.60 | -1.82% | 31.40 | 33.18 | 64444 | 20753.57 | 2.38% | 0.00 |
| 2025-01-07 | 32.48 | 33.02 | 0.52 | 1.60% | 32.01 | 33.50 | 62236 | 20468.28 | 2.29% | 0.00 |
| 2025-01-06 | 31.60 | 32.50 | 0.87 | 2.75% | 31.31 | 33.55 | 95202 | 30983.43 | 3.51% | 9.00 |
| 2025-01-03 | 32.72 | 31.63 | -0.83 | -2.56% | 31.52 | 33.28 | 68027 | 22065.67 | 2.51% | 0.00 |
| 2025-01-02 | 33.77 | 32.46 | -1.31 | -3.88% | 32.10 | 33.97 | 58392 | 19290.85 | 2.14% | 0.00 |
| 2024-12-31 | 35.19 | 33.77 | -1.42 | -4.04% | 33.70 | 35.43 | 51024 | 17539.70 | 1.87% | 1.00 |
| 2024-12-30 | 35.00 | 35.19 | 0.06 | 0.17% | 34.62 | 35.41 | 34328 | 12045.23 | 1.26% | 0.00 |
深证大盘股票行情在线 K线走势图
