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
2026-07-24	32.84	31.75	-1.90	-5.65%	31.74	33.15	67389	21827	2.47%
2026-07-23	32.65	33.65	1.01	3.09%	32.30	33.92	89516	29858	3.29%
2026-07-22	33.17	32.64	-0.63	-1.89%	32.43	33.79	80378	26586	2.95%
2026-07-21	31.50	33.27	1.93	6.16%	31.46	33.96	105633	35041	3.88%
2026-07-20	32.18	31.34	-0.63	-1.97%	30.54	32.70	65511	20713	2.40%
2026-07-17	32.80	31.97	-0.99	-3.00%	31.92	33.44	55095	18063	2.02%
2026-07-16	32.65	32.96	0.00	0.00%	32.28	33.35	42354	13944	1.55%
2026-07-15	32.71	32.96	-0.17	-0.51%	32.56	33.11	39521	12960	1.45%
2026-07-14	31.91	33.13	1.22	3.82%	31.86	33.15	56009	18268	2.06%
2026-07-13	32.92	31.91	-1.20	-3.62%	31.83	32.92	50644	16279	1.86%
2026-07-10	33.00	33.11	-0.06	-0.18%	32.86	33.92	53624	17900	1.97%
2026-07-09	33.89	33.17	-0.85	-2.50%	32.18	34.14	75125	24859	2.76%
2026-07-08	35.08	34.02	-1.41	-3.98%	34.00	35.36	58855	20288	2.16%
2026-07-07	37.00	35.43	-2.32	-6.15%	35.40	37.10	91449	33021	3.36%
2026-07-06	36.80	37.75	1.58	4.37%	36.80	39.20	130912	49953	4.80%
2026-07-03	36.01	36.17	0.52	1.46%	35.81	36.53	61459	22244	2.26%
2026-07-02	36.03	35.65	-0.40	-1.11%	35.40	36.56	64989	23399	2.38%
2026-07-01	35.70	36.05	0.35	0.98%	34.95	36.60	71921	25693	2.64%
2026-06-30	34.54	35.70	0.85	2.44%	34.51	35.77	69299	24467	2.54%
2026-06-29	34.78	34.85	0.07	0.20%	34.08	35.38	64425	22479	2.36%
2026-06-26	36.81	34.78	-2.02	-5.49%	34.75	37.09	90244	31986	3.31%
2026-06-25	38.00	36.80	-1.80	-4.66%	36.79	38.39	91564	34072	3.36%
2026-06-24	37.33	38.60	0.73	1.93%	36.94	38.93	89677	34167	3.29%
2026-06-23	40.30	37.87	-2.57	-6.36%	37.59	40.30	117949	45691	4.33%
2026-06-22	38.00	40.44	2.21	5.78%	37.29	40.50	146892	57500	5.39%
2026-06-18	37.84	38.23	0.04	0.10%	37.44	38.92	79689	30385	2.92%
2026-06-17	38.36	38.19	-0.52	-1.34%	37.80	38.85	72459	27718	2.66%
2026-06-16	38.36	38.71	0.01	0.03%	38.00	39.20	100447	38866	3.69%
2026-06-15	37.80	38.70	1.60	4.31%	37.58	38.70	132294	50521	4.85%
2026-06-12	35.33	37.10	2.20	6.30%	34.92	38.02	144197	52808	5.29%
2026-06-11	34.44	34.90	0.31	0.90%	34.00	35.63	76529	26631	2.81%
2026-06-10	34.50	34.59	-0.50	-1.42%	34.06	35.39	50202	17372	1.84%
2026-06-09	34.58	35.09	0.89	2.60%	33.84	35.38	67415	23281	2.47%
2026-06-08	35.81	34.20	-1.92	-5.32%	33.74	35.86	88674	30895	3.25%
2026-06-05	36.91	36.12	-0.93	-2.51%	36.01	37.45	72028	26315	2.64%
2026-06-04	38.00	37.05	-1.44	-3.74%	36.45	38.15	76693	28481	2.81%
2026-06-03	38.27	38.66	-0.08	-0.21%	38.16	39.29	62782	24367	2.30%
2026-06-02	38.50	38.74	0.24	0.62%	37.10	38.77	60228	22907	2.21%
2026-06-01	37.83	38.50	0.35	0.92%	37.82	38.70	45584	17511	1.67%
2026-05-29	39.55	38.15	-1.27	-3.22%	38.00	39.88	78359	30319	2.88%
2026-05-28	40.19	39.42	-1.15	-2.83%	38.60	40.66	92304	36296	3.39%
2026-05-27	42.00	40.57	-1.60	-3.79%	40.54	42.10	75603	31114	2.77%
2026-05-26	41.45	42.17	0.33	0.79%	40.68	42.22	82009	34075	3.01%
2026-05-25	42.40	41.84	-1.00	-2.33%	41.51	42.72	73131	30674	2.68%
2026-05-22	41.52	42.84	1.23	2.96%	41.01	42.84	83992	35194	3.08%
2026-05-21	42.01	41.61	-0.30	-0.72%	41.60	42.80	105033	44394	3.85%
2026-05-20	41.55	41.91	0.15	0.36%	40.80	42.28	74406	30866	2.73%
2026-05-19	42.21	41.76	-0.50	-1.18%	41.09	42.30	66393	27557	2.44%
2026-05-18	41.80	42.26	0.26	0.62%	41.04	42.59	61812	25966	2.27%
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%