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 |
|---|
| 2025-08-01 | 36.69 | 36.83 | 0.14 | 0.38% | 36.35 | 37.06 | 80585 | 29597.58 | 2.97% | 3.00 |
| 2025-07-31 | 37.65 | 36.69 | -1.29 | -3.40% | 36.50 | 37.77 | 121350 | 45052.98 | 4.47% | 2.00 |
| 2025-07-30 | 38.67 | 37.98 | -0.57 | -1.48% | 37.60 | 39.39 | 125658 | 48022.74 | 4.63% | 0.00 |
| 2025-07-29 | 37.86 | 38.55 | 0.42 | 1.10% | 37.84 | 39.84 | 188414 | 73395.85 | 6.94% | 0.00 |
| 2025-07-28 | 38.02 | 38.13 | -0.46 | -1.19% | 37.38 | 38.58 | 124744 | 47453.57 | 4.60% | 2.00 |
| 2025-07-25 | 38.35 | 38.59 | 0.02 | 0.05% | 38.00 | 38.96 | 189790 | 72868.14 | 7.00% | 6.00 |
| 2025-07-24 | 36.07 | 38.57 | 2.22 | 6.11% | 36.01 | 39.88 | 308616 | 117835.09 | 11.37% | 6.00 |
| 2025-07-23 | 36.60 | 36.35 | -0.13 | -0.36% | 36.10 | 37.35 | 131051 | 48072.84 | 4.83% | 0.00 |
| 2025-07-22 | 36.09 | 36.48 | 0.39 | 1.08% | 35.91 | 36.74 | 110887 | 40310.19 | 4.09% | 0.00 |
| 2025-07-21 | 35.79 | 36.09 | 0.29 | 0.81% | 35.51 | 36.15 | 70043 | 25200.39 | 2.58% | 0.00 |
| 2025-07-18 | 35.61 | 35.80 | 0.27 | 0.76% | 35.54 | 36.29 | 88546 | 31793.32 | 3.26% | 0.00 |
| 2025-07-17 | 35.10 | 35.53 | 0.35 | 0.99% | 34.94 | 35.72 | 59930 | 21203.10 | 2.21% | 1.00 |
| 2025-07-16 | 35.27 | 35.18 | -0.23 | -0.65% | 34.96 | 35.57 | 52146 | 18372.93 | 1.92% | 0.00 |
| 2025-07-15 | 35.80 | 35.41 | -0.67 | -1.86% | 35.05 | 36.18 | 91629 | 32567.96 | 3.38% | 3.00 |
| 2025-07-14 | 36.22 | 36.08 | 0.13 | 0.36% | 36.07 | 37.18 | 135506 | 49598.36 | 4.99% | 0.00 |
| 2025-07-11 | 35.21 | 35.95 | 0.75 | 2.13% | 35.03 | 36.67 | 151779 | 54657.52 | 5.59% | 0.00 |
| 2025-07-10 | 35.20 | 35.20 | 0.09 | 0.26% | 34.86 | 35.36 | 46333 | 16247.79 | 1.71% | 0.00 |
| 2025-07-09 | 35.62 | 35.11 | -0.49 | -1.38% | 34.97 | 35.78 | 58885 | 20797.72 | 2.17% | 0.00 |
| 2025-07-08 | 34.99 | 35.60 | 0.72 | 2.06% | 34.89 | 35.87 | 86430 | 30729.62 | 3.19% | 0.00 |
| 2025-07-07 | 34.95 | 34.88 | -0.06 | -0.17% | 34.74 | 35.09 | 39402 | 13760.35 | 1.45% | 0.00 |
| 2025-07-04 | 35.48 | 34.94 | -0.80 | -2.24% | 34.71 | 35.71 | 82119 | 28729.37 | 3.03% | 0.00 |
| 2025-07-03 | 36.20 | 35.74 | -0.24 | -0.67% | 35.50 | 36.49 | 84807 | 30394.57 | 3.13% | 9.00 |
| 2025-07-02 | 36.10 | 35.98 | -0.72 | -1.96% | 35.69 | 36.53 | 109704 | 39468.22 | 4.04% | 0.00 |
| 2025-07-01 | 35.60 | 36.70 | 0.98 | 2.74% | 35.35 | 36.70 | 145725 | 52672.17 | 5.37% | 6.00 |
| 2025-06-30 | 35.76 | 35.72 | 0.27 | 0.76% | 35.10 | 35.85 | 87382 | 31003.23 | 3.22% | 0.00 |
| 2025-06-27 | 35.69 | 35.45 | 0.09 | 0.25% | 35.36 | 36.16 | 108307 | 38719.73 | 3.99% | 0.00 |
| 2025-06-26 | 35.44 | 35.36 | -0.24 | -0.67% | 35.24 | 36.42 | 128536 | 46009.44 | 4.74% | 0.00 |
| 2025-06-25 | 35.80 | 35.60 | -0.21 | -0.59% | 35.10 | 35.80 | 118694 | 41994.27 | 4.37% | 0.00 |
| 2025-06-24 | 35.40 | 35.81 | -0.01 | -0.03% | 35.00 | 35.81 | 170823 | 60517.11 | 6.30% | 35.00 |
| 2025-06-23 | 34.55 | 35.82 | 3.05 | 9.31% | 34.41 | 37.49 | 290563 | 104576.92 | 10.71% | 8.00 |
| 2025-06-20 | 32.90 | 32.77 | -0.30 | -0.91% | 32.74 | 33.45 | 36252 | 11966.58 | 1.34% | 0.00 |
| 2025-06-19 | 33.56 | 33.07 | -0.53 | -1.58% | 32.88 | 34.09 | 53865 | 18016.85 | 1.99% | 0.00 |
| 2025-06-18 | 34.00 | 33.60 | -0.58 | -1.70% | 33.34 | 34.02 | 49793 | 16719.35 | 1.84% | 0.00 |
| 2025-06-17 | 33.64 | 34.18 | 0.50 | 1.48% | 33.52 | 34.65 | 71626 | 24514.71 | 2.64% | 0.00 |
| 2025-06-16 | 33.53 | 33.68 | -0.20 | -0.59% | 33.43 | 33.80 | 49827 | 16760.06 | 1.84% | 0.00 |
| 2025-06-13 | 34.13 | 34.03 | -0.18 | -0.53% | 33.70 | 34.47 | 94073 | 32106.86 | 3.47% | 12.00 |
| 2025-06-12 | 34.09 | 34.21 | 0.12 | 0.35% | 33.40 | 34.45 | 95000 | 32369.80 | 3.50% | 0.00 |
| 2025-06-11 | 32.81 | 34.09 | 1.29 | 3.93% | 32.80 | 35.01 | 152312 | 52228.01 | 5.61% | 0.00 |
| 2025-06-10 | 32.95 | 32.80 | -0.25 | -0.76% | 32.51 | 33.16 | 42254 | 13881.97 | 1.56% | 0.00 |
| 2025-06-09 | 32.47 | 33.05 | 0.50 | 1.54% | 32.47 | 33.10 | 47466 | 15628.54 | 1.75% | 0.00 |
| 2025-06-06 | 32.47 | 32.55 | 0.09 | 0.28% | 32.35 | 32.80 | 32374 | 10566.48 | 1.19% | 0.00 |
| 2025-06-05 | 32.54 | 32.46 | -0.10 | -0.31% | 32.30 | 32.70 | 32246 | 10448.53 | 1.19% | 0.00 |
| 2025-06-04 | 31.96 | 32.56 | 0.59 | 1.85% | 31.96 | 32.92 | 51407 | 16753.22 | 1.89% | 0.00 |
| 2025-06-03 | 31.21 | 31.97 | 1.06 | 3.43% | 30.95 | 32.22 | 63040 | 20103.48 | 2.32% | 0.00 |
| 2025-05-30 | 31.40 | 30.91 | -0.59 | -1.87% | 30.85 | 31.46 | 32155 | 9974.88 | 1.19% | 0.00 |
| 2025-05-29 | 31.09 | 31.50 | 0.41 | 1.32% | 31.00 | 31.56 | 25780 | 8090.72 | 0.95% | 0.00 |
| 2025-05-28 | 31.44 | 31.09 | -0.36 | -1.14% | 30.98 | 31.53 | 25617 | 7984.39 | 0.94% | 0.00 |
| 2025-05-27 | 31.92 | 31.45 | -0.39 | -1.22% | 31.27 | 31.94 | 29521 | 9299.04 | 1.09% | 0.00 |
| 2025-05-26 | 31.74 | 31.84 | 0.10 | 0.32% | 31.56 | 31.94 | 27194 | 8635.50 | 1.00% | 0.00 |
| 2025-05-23 | 32.35 | 31.74 | -0.33 | -1.03% | 31.66 | 32.64 | 44234 | 14243.85 | 1.63% | 0.00 |
| 2025-05-22 | 32.86 | 32.07 | -0.96 | -2.91% | 32.01 | 33.04 | 51831 | 16799.73 | 1.91% | 0.00 |
| 2025-05-21 | 32.93 | 33.03 | 0.18 | 0.55% | 32.66 | 33.25 | 47618 | 15728.22 | 1.76% | 0.00 |
| 2025-05-20 | 32.95 | 32.85 | -0.05 | -0.15% | 32.66 | 33.03 | 33527 | 11007.39 | 1.24% | 0.00 |
| 2025-05-19 | 33.20 | 32.90 | -0.30 | -0.90% | 32.46 | 33.20 | 37061 | 12126.59 | 1.37% | 0.00 |
| 2025-05-16 | 33.05 | 33.20 | 0.06 | 0.18% | 32.96 | 33.46 | 35183 | 11681.55 | 1.30% | 0.00 |
| 2025-05-15 | 33.45 | 33.14 | -0.58 | -1.72% | 32.95 | 34.07 | 58015 | 19339.13 | 2.14% | 0.00 |
| 2025-05-14 | 33.11 | 33.72 | 0.46 | 1.38% | 33.05 | 34.15 | 75743 | 25502.10 | 2.79% | 12.00 |
| 2025-05-13 | 33.85 | 33.26 | -0.34 | -1.01% | 33.18 | 33.95 | 57712 | 19337.95 | 2.13% | 0.00 |
| 2025-05-12 | 33.58 | 33.60 | 0.51 | 1.54% | 33.16 | 33.62 | 71824 | 24006.87 | 2.65% | 0.00 |
| 2025-05-09 | 33.12 | 33.09 | -0.03 | -0.09% | 32.51 | 33.94 | 87308 | 28888.84 | 3.22% | 0.00 |
| 2025-05-08 | 32.56 | 33.12 | 0.28 | 0.85% | 32.56 | 33.30 | 50666 | 16726.28 | 1.87% | 19.00 |
| 2025-05-07 | 34.39 | 32.84 | 0.11 | 0.34% | 32.54 | 34.39 | 74528 | 24666.82 | 2.75% | 3.00 |
| 2025-05-06 | 31.97 | 32.73 | 1.05 | 3.31% | 31.92 | 32.73 | 53532 | 17405.13 | 1.97% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
