寒锐钴业 (300618) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	43.05	42.00	-0.65	-1.52%	41.85	43.15	87694	37144	3.22%
2026-05-14	44.36	42.65	-1.85	-4.16%	42.62	44.65	115132	49843	4.23%
2026-05-13	43.51	44.50	0.75	1.71%	43.50	44.83	118390	52521	4.34%
2026-05-12	46.20	43.75	-3.57	-7.54%	43.48	46.20	233267	103468	8.56%
2026-05-11	47.13	47.32	-0.11	-0.23%	46.68	47.65	126779	59699	4.65%
2026-05-08	47.78	47.43	-1.06	-2.19%	47.32	49.03	142169	68085	5.22%
2026-05-07	49.10	48.49	-0.78	-1.58%	48.03	50.11	163788	79900	6.01%
2026-05-06	48.03	49.27	1.09	2.26%	47.30	49.35	185097	89738	6.79%
2026-04-30	47.55	48.18	0.23	0.48%	47.52	49.80	201449	98083	7.39%
2026-04-29	45.55	47.95	2.42	5.32%	45.25	48.16	174095	82310	6.39%
2026-04-28	46.53	45.53	-1.09	-2.34%	45.25	46.57	85311	38937	3.13%
2026-04-27	46.78	46.62	-0.36	-0.77%	46.60	47.83	126074	59211	4.63%
2026-04-24	44.82	46.98	1.92	4.26%	44.82	47.39	166805	77168	6.12%
2026-04-23	46.80	45.06	-2.62	-5.49%	44.78	46.93	168498	76673	6.18%
2026-04-22	46.45	47.68	0.42	0.89%	46.41	47.86	135339	63834	4.97%
2026-04-21	46.47	47.26	1.25	2.72%	45.41	47.26	150540	70465	5.52%
2026-04-20	46.35	46.01	-0.77	-1.65%	45.60	46.80	115074	53016	4.22%
2026-04-17	45.95	46.78	0.91	1.98%	45.86	47.90	179242	84233	6.58%
2026-04-16	44.40	45.87	-0.01	-0.02%	44.21	46.03	161959	73473	5.94%
2026-04-15	46.95	45.88	-1.23	-2.61%	45.67	47.25	186673	86327	6.85%
2026-04-14	46.02	47.11	2.98	6.75%	45.65	48.29	280154	131870	10.28%
2026-04-13	42.93	44.13	0.88	2.03%	42.91	44.50	110352	48552	4.05%
2026-04-10	42.79	43.25	0.88	2.08%	42.42	43.94	93016	40361	3.41%
2026-04-09	42.60	42.37	-0.71	-1.65%	42.35	43.06	60018	25567	2.20%
2026-04-08	42.38	43.08	2.09	5.10%	42.00	43.08	96181	40998	3.53%
2026-04-07	40.62	40.99	0.49	1.21%	40.45	41.25	37669	15399	1.38%
2026-04-03	41.52	40.50	-1.02	-2.46%	40.46	42.10	50036	20444	1.84%
2026-04-02	42.02	41.52	-0.80	-1.89%	41.11	42.59	69182	28877	2.54%
2026-04-01	42.24	42.32	0.94	2.27%	41.65	42.77	72145	30458	2.65%
2026-03-31	42.30	41.38	-1.17	-2.75%	41.35	42.59	68609	28723	2.52%
2026-03-30	42.67	42.55	-0.65	-1.50%	41.66	42.92	89325	37774	3.28%
2026-03-27	41.10	43.20	1.30	3.10%	40.80	43.65	137488	58767	5.05%
2026-03-26	41.44	41.90	0.07	0.17%	41.21	42.56	87300	36556	3.20%
2026-03-25	41.66	41.83	1.02	2.50%	41.15	42.14	96396	40183	3.54%
2026-03-24	41.01	40.81	0.83	2.08%	39.30	41.25	95727	38558	3.51%
2026-03-23	41.39	39.98	-2.27	-5.37%	39.70	42.50	117929	48235	4.33%
2026-03-20	42.76	42.25	-0.04	-0.09%	42.15	43.84	99175	42518	3.64%
2026-03-19	44.00	42.29	-2.33	-5.22%	42.01	44.10	101910	43554	3.74%
2026-03-18	44.94	44.62	-0.28	-0.62%	44.01	45.17	69917	31127	2.57%
2026-03-17	46.80	44.90	-1.65	-3.54%	44.89	46.88	91682	41952	3.36%
2026-03-16	47.18	46.55	-1.45	-3.02%	45.66	47.94	130607	60617	4.79%
2026-03-13	47.11	48.00	0.47	0.99%	47.10	49.86	156283	76135	5.74%
2026-03-12	47.99	47.53	-0.90	-1.86%	46.88	48.37	92754	44098	3.40%
2026-03-11	48.61	48.43	-0.20	-0.41%	48.02	49.20	104173	50614	3.82%
2026-03-10	48.57	48.63	0.60	1.25%	48.21	49.36	91441	44509	3.36%
2026-03-09	47.78	48.03	-0.20	-0.41%	45.72	48.24	131282	61649	4.82%
2026-03-06	48.66	48.23	-0.83	-1.69%	47.80	49.24	99764	48340	3.66%
2026-03-05	50.46	49.06	-0.45	-0.91%	48.45	50.68	122573	60580	4.50%
2026-03-04	48.70	49.51	-0.01	-0.02%	48.52	51.27	148894	74330	5.46%
2026-03-03	52.02	49.52	-3.26	-6.18%	49.48	52.38	223214	112891	8.19%
2026-03-02	53.86	52.78	-1.36	-2.51%	51.77	54.13	222754	117067	8.17%
2026-02-27	51.05	54.14	2.56	4.96%	51.03	54.38	282072	150728	10.35%
2026-02-26	52.47	51.58	-1.42	-2.68%	51.42	53.00	234839	122039	8.62%
2026-02-25	46.70	53.00	6.44	13.83%	46.50	54.67	426830	220245	15.66%
2026-02-24	46.87	46.56	0.93	2.04%	46.19	46.87	71909	33457	2.64%
2026-02-13	46.25	45.63	-1.51	-3.20%	45.58	46.80	86635	39981	3.18%
2026-02-12	46.60	47.14	1.06	2.30%	46.30	48.30	134712	63945	4.94%
2026-02-11	44.60	46.08	1.66	3.74%	44.41	47.20	151746	70086	5.57%
2026-02-10	45.10	44.42	-0.73	-1.62%	44.40	45.19	66936	29918	2.46%
2026-02-09	45.30	45.15	0.63	1.42%	44.85	45.83	65071	29416	2.39%
2026-02-06	43.73	44.52	0.04	0.09%	43.25	45.25	80927	35989	2.97%
2026-02-05	46.13	44.48	-2.31	-4.94%	44.25	46.43	110820	49921	4.07%