海螺水泥(600585)股票行情
海螺水泥(600585)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 |
|---|
| 2025-06-17 | 22.23 | 22.24 | 0.07 | 0.32% | 22.11 | 22.30 | 177413 | 39340.82 | 0.44% |
| 2025-06-16 | 22.30 | 22.17 | -0.18 | -0.81% | 22.13 | 22.41 | 197027 | 43816.82 | 0.49% |
| 2025-06-13 | 22.51 | 22.35 | -0.19 | -0.84% | 22.34 | 22.61 | 215265 | 48303.32 | 0.54% |
| 2025-06-12 | 22.72 | 22.54 | -0.22 | -0.97% | 22.51 | 22.74 | 213146 | 48101.09 | 0.53% |
| 2025-06-11 | 22.75 | 22.76 | 0.04 | 0.18% | 22.71 | 22.88 | 159508 | 36382.57 | 0.40% |
| 2025-06-10 | 22.84 | 22.72 | -0.10 | -0.44% | 22.67 | 22.94 | 177139 | 40342.41 | 0.44% |
| 2025-06-09 | 22.85 | 22.82 | -0.10 | -0.44% | 22.81 | 22.94 | 161878 | 37006.35 | 0.40% |
| 2025-06-06 | 22.85 | 22.92 | 0.12 | 0.53% | 22.80 | 23.03 | 129543 | 29677.53 | 0.32% |
| 2025-06-05 | 23.03 | 22.80 | -0.23 | -1.00% | 22.73 | 23.14 | 193902 | 44231.82 | 0.48% |
| 2025-06-04 | 22.80 | 23.03 | 0.25 | 1.10% | 22.79 | 23.16 | 188742 | 43442.39 | 0.47% |
| 2025-06-03 | 23.21 | 22.78 | -0.45 | -1.94% | 22.75 | 23.30 | 313294 | 71721.44 | 0.78% |
| 2025-05-30 | 23.08 | 23.23 | 0.11 | 0.48% | 23.05 | 23.35 | 146231 | 33973.26 | 0.37% |
| 2025-05-29 | 23.10 | 23.12 | 0.02 | 0.09% | 23.05 | 23.19 | 123920 | 28663.61 | 0.31% |
| 2025-05-28 | 23.11 | 23.10 | 0.00 | 0.00% | 23.03 | 23.16 | 72100 | 16654.34 | 0.18% |
| 2025-05-27 | 23.11 | 23.10 | 0.00 | 0.00% | 23.04 | 23.21 | 96198 | 22246.87 | 0.24% |
| 2025-05-26 | 23.54 | 23.10 | -0.51 | -2.16% | 23.03 | 23.60 | 195112 | 45317.67 | 0.49% |
| 2025-05-23 | 23.71 | 23.61 | -0.15 | -0.63% | 23.61 | 23.92 | 131450 | 31231.31 | 0.33% |
| 2025-05-22 | 23.71 | 23.76 | -0.01 | -0.04% | 23.58 | 23.83 | 91081 | 21591.32 | 0.23% |
| 2025-05-21 | 23.47 | 23.77 | 0.31 | 1.32% | 23.46 | 23.83 | 166764 | 39554.13 | 0.42% |
| 2025-05-20 | 23.54 | 23.46 | -0.02 | -0.09% | 23.37 | 23.59 | 144362 | 33892.27 | 0.36% |
| 2025-05-19 | 23.50 | 23.48 | -0.05 | -0.21% | 23.45 | 23.66 | 136241 | 32031.24 | 0.34% |
| 2025-05-16 | 23.87 | 23.53 | -0.30 | -1.26% | 23.41 | 23.93 | 206561 | 48644.45 | 0.52% |
| 2025-05-15 | 24.00 | 23.83 | -0.23 | -0.96% | 23.83 | 24.13 | 138969 | 33268.68 | 0.35% |
| 2025-05-14 | 23.86 | 24.06 | 0.16 | 0.67% | 23.80 | 24.08 | 147133 | 35233.11 | 0.37% |
| 2025-05-13 | 23.84 | 23.90 | 0.14 | 0.59% | 23.80 | 24.06 | 190410 | 45565.06 | 0.48% |
| 2025-05-12 | 24.00 | 23.76 | -0.24 | -1.00% | 23.73 | 24.00 | 235911 | 56114.12 | 0.59% |
| 2025-05-09 | 23.93 | 24.00 | 0.07 | 0.29% | 23.71 | 24.06 | 174434 | 41654.86 | 0.44% |
| 2025-05-08 | 24.02 | 23.93 | -0.17 | -0.71% | 23.85 | 24.11 | 149833 | 35894.38 | 0.37% |
| 2025-05-07 | 24.29 | 24.10 | 0.08 | 0.33% | 24.00 | 24.39 | 182363 | 43940.90 | 0.46% |
| 2025-05-06 | 24.11 | 24.02 | -0.06 | -0.25% | 23.93 | 24.21 | 146969 | 35349.43 | 0.37% |
| 2025-04-30 | 24.47 | 24.08 | -0.35 | -1.43% | 23.96 | 24.50 | 149767 | 36118.02 | 0.37% |
| 2025-04-29 | 24.55 | 24.43 | -0.11 | -0.45% | 24.32 | 24.61 | 82896 | 20262.77 | 0.21% |
| 2025-04-28 | 24.60 | 24.54 | -0.03 | -0.12% | 24.45 | 24.81 | 84039 | 20669.63 | 0.21% |
| 2025-04-25 | 24.98 | 24.57 | -0.32 | -1.29% | 24.57 | 25.04 | 138198 | 34113.46 | 0.35% |
| 2025-04-24 | 24.90 | 24.89 | 0.01 | 0.04% | 24.85 | 25.17 | 100991 | 25255.01 | 0.25% |
| 2025-04-23 | 25.08 | 24.88 | -0.22 | -0.88% | 24.77 | 25.14 | 111818 | 27879.79 | 0.28% |
| 2025-04-22 | 24.99 | 25.10 | 0.22 | 0.88% | 24.77 | 25.26 | 128015 | 32082.09 | 0.32% |
| 2025-04-21 | 25.08 | 24.88 | -0.23 | -0.92% | 24.75 | 25.15 | 128847 | 32073.40 | 0.32% |
| 2025-04-18 | 25.19 | 25.11 | -0.21 | -0.83% | 25.01 | 25.43 | 125692 | 31628.29 | 0.31% |
| 2025-04-17 | 25.38 | 25.32 | -0.18 | -0.71% | 25.15 | 25.53 | 129379 | 32755.96 | 0.32% |
| 2025-04-16 | 25.33 | 25.50 | 0.12 | 0.47% | 24.98 | 25.50 | 181438 | 45777.84 | 0.45% |
| 2025-04-15 | 25.10 | 25.38 | 0.21 | 0.83% | 24.87 | 25.38 | 176049 | 44244.77 | 0.44% |
| 2025-04-14 | 25.35 | 25.17 | -0.41 | -1.60% | 25.09 | 25.55 | 212932 | 53636.27 | 0.53% |
| 2025-04-11 | 25.80 | 25.58 | -0.12 | -0.47% | 25.08 | 25.81 | 222988 | 56703.79 | 0.56% |
| 2025-04-10 | 25.98 | 25.70 | 0.20 | 0.78% | 25.10 | 25.98 | 293400 | 74999.46 | 0.73% |
| 2025-04-09 | 24.71 | 25.50 | 0.68 | 2.74% | 24.26 | 25.50 | 419522 | 104968.82 | 1.05% |
| 2025-04-08 | 23.99 | 24.82 | 1.17 | 4.95% | 23.87 | 24.86 | 461201 | 112882.71 | 1.15% |
| 2025-04-07 | 23.40 | 23.65 | -0.51 | -2.11% | 22.91 | 23.94 | 432864 | 101649.01 | 1.08% |
| 2025-04-03 | 24.01 | 24.16 | 0.09 | 0.37% | 23.97 | 24.74 | 233392 | 56751.09 | 0.58% |
| 2025-04-02 | 24.20 | 24.07 | -0.13 | -0.54% | 24.07 | 24.34 | 110794 | 26763.45 | 0.28% |
| 2025-04-01 | 24.27 | 24.20 | -0.09 | -0.37% | 24.10 | 24.48 | 143229 | 34782.93 | 0.36% |
| 2025-03-31 | 24.82 | 24.29 | -0.31 | -1.26% | 24.19 | 25.05 | 182050 | 44621.91 | 0.46% |
| 2025-03-28 | 24.86 | 24.60 | -0.16 | -0.65% | 24.35 | 24.86 | 107610 | 26428.81 | 0.27% |
| 2025-03-27 | 24.70 | 24.76 | 0.15 | 0.61% | 24.50 | 24.99 | 141626 | 35102.09 | 0.35% |
| 2025-03-26 | 24.37 | 24.61 | 0.32 | 1.32% | 24.11 | 24.67 | 128823 | 31467.12 | 0.32% |
| 2025-03-25 | 24.60 | 24.29 | -0.46 | -1.86% | 23.90 | 24.68 | 275077 | 66534.30 | 0.69% |
| 2025-03-24 | 24.87 | 24.75 | -0.17 | -0.68% | 24.66 | 25.08 | 164960 | 40912.41 | 0.41% |
| 2025-03-21 | 24.67 | 24.92 | 0.25 | 1.01% | 24.61 | 25.36 | 222178 | 55647.69 | 0.56% |
| 2025-03-20 | 24.90 | 24.67 | -0.17 | -0.68% | 24.59 | 24.90 | 105256 | 25979.71 | 0.26% |
| 2025-03-19 | 24.96 | 24.84 | -0.03 | -0.12% | 24.65 | 25.07 | 120794 | 29922.94 | 0.30% |
| 2025-03-18 | 25.17 | 24.87 | -0.38 | -1.50% | 24.85 | 25.23 | 139527 | 34849.85 | 0.35% |
| 2025-03-17 | 24.43 | 25.25 | 0.89 | 3.65% | 24.42 | 25.34 | 303378 | 75767.32 | 0.76% |
| 2025-03-14 | 24.17 | 24.36 | 0.18 | 0.74% | 24.08 | 24.43 | 146473 | 35556.82 | 0.37% |
| 2025-03-13 | 23.90 | 24.18 | 0.29 | 1.21% | 23.90 | 24.30 | 130120 | 31428.88 | 0.33% |
| 2025-03-12 | 24.20 | 23.89 | -0.31 | -1.28% | 23.83 | 24.20 | 118680 | 28423.54 | 0.30% |
| 2025-03-11 | 23.90 | 24.20 | 0.04 | 0.17% | 23.79 | 24.20 | 131711 | 31670.85 | 0.33% |
| 2025-03-10 | 24.20 | 24.16 | 0.07 | 0.29% | 23.83 | 24.34 | 157921 | 37987.54 | 0.39% |
| 2025-03-07 | 23.92 | 24.09 | 0.13 | 0.54% | 23.81 | 24.14 | 140428 | 33769.82 | 0.35% |
| 2025-03-06 | 24.13 | 23.96 | -0.05 | -0.21% | 23.76 | 24.15 | 183916 | 44057.93 | 0.46% |
| 2025-03-05 | 23.32 | 24.01 | 0.81 | 3.49% | 23.16 | 24.19 | 402664 | 96363.23 | 1.01% |
| 2025-03-04 | 23.30 | 23.20 | -0.11 | -0.47% | 23.00 | 23.30 | 131004 | 30286.24 | 0.33% |
| 2025-03-03 | 23.29 | 23.31 | 0.05 | 0.21% | 23.19 | 23.57 | 158323 | 37018.24 | 0.40% |
| 2025-02-28 | 23.15 | 23.26 | 0.20 | 0.87% | 23.05 | 23.50 | 251905 | 58767.80 | 0.63% |
| 2025-02-27 | 22.67 | 23.06 | 0.40 | 1.77% | 22.67 | 23.30 | 236442 | 54544.22 | 0.59% |
| 2025-02-26 | 22.45 | 22.66 | 0.17 | 0.76% | 22.45 | 22.80 | 148280 | 33569.51 | 0.37% |
| 2025-02-25 | 22.60 | 22.49 | -0.17 | -0.75% | 22.44 | 22.90 | 187938 | 42512.43 | 0.47% |
| 2025-02-24 | 22.60 | 22.66 | -0.01 | -0.04% | 22.47 | 22.89 | 208067 | 47081.09 | 0.52% |
| 2025-02-21 | 23.04 | 22.67 | -0.44 | -1.90% | 22.61 | 23.13 | 249482 | 56704.27 | 0.62% |
| 2025-02-20 | 23.19 | 23.11 | -0.18 | -0.77% | 23.05 | 23.29 | 119963 | 27723.87 | 0.30% |
| 2025-02-19 | 23.40 | 23.29 | -0.10 | -0.43% | 23.18 | 23.53 | 132890 | 31007.36 | 0.33% |
上证大盘股票行情在线 K线走势图
