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
2026-09-16	31.19	31.72	0.33	1.05%	30.92	31.78	30028	9438	1.10%
2026-09-15	31.78	31.39	-0.49	-1.54%	31.30	31.96	29653	9384	1.09%
2026-09-14	31.64	31.88	-0.04	-0.13%	31.50	32.08	19802	6303	0.73%
2026-09-11	32.73	31.92	-1.22	-3.68%	31.43	32.73	47785	15208	1.75%
2026-09-10	33.37	33.14	-0.32	-0.96%	32.80	33.37	27871	9213	1.02%
2026-09-09	33.30	33.46	0.21	0.63%	33.10	33.63	35236	11778	1.29%
2026-09-08	33.63	33.25	0.03	0.09%	33.16	33.72	32522	10876	1.19%
2026-09-07	33.16	33.22	0.07	0.21%	32.84	33.37	30294	10052	1.11%
2026-09-04	33.72	33.15	-0.48	-1.43%	33.02	34.17	44826	15089	1.65%
2026-09-03	33.90	33.63	0.11	0.33%	33.56	34.09	34062	11505	1.25%
2026-09-02	33.93	33.52	-0.75	-2.19%	33.05	33.93	46345	15485	1.70%
2026-09-01	34.32	34.27	-0.19	-0.55%	34.10	34.55	38064	13039	1.40%
2026-08-31	34.60	34.46	-0.78	-2.21%	34.00	34.60	53843	18450	1.98%
2026-08-28	35.46	35.24	-0.16	-0.45%	35.07	35.74	53135	18752	1.95%
2026-08-27	35.01	35.40	-0.03	-0.08%	34.69	35.44	61085	21404	2.24%
2026-08-26	34.48	35.43	0.75	2.16%	34.40	35.74	78841	27814	2.89%
2026-08-25	34.54	34.68	-0.40	-1.14%	33.90	35.00	62610	21541	2.30%
2026-08-24	34.85	35.08	0.09	0.26%	34.66	35.89	73019	25770	2.68%
2026-08-21	33.98	34.99	0.65	1.89%	33.79	35.39	78662	27402	2.89%
2026-08-20	34.60	34.34	0.19	0.56%	34.18	35.09	58050	20117	2.13%
2026-08-19	34.99	34.15	-1.44	-4.05%	34.01	35.12	73210	25306	2.69%
2026-08-18	36.05	35.59	-0.87	-2.39%	35.28	36.13	73334	26108	2.69%
2026-08-17	35.67	36.46	0.82	2.30%	35.26	36.53	84224	30224	3.09%
2026-08-14	36.07	35.64	-0.44	-1.22%	35.35	36.50	90304	32423	3.31%
2026-08-13	37.00	36.08	-1.31	-3.50%	36.02	37.02	138799	50685	5.09%
2026-08-12	37.09	37.39	-0.22	-0.58%	37.03	37.98	129624	48515	4.76%
2026-08-11	38.84	37.61	-2.29	-5.74%	37.35	39.00	211964	80358	7.78%
2026-08-10	36.90	39.90	3.11	8.45%	36.80	42.65	299346	120071	10.99%
2026-08-07	36.58	36.79	2.89	8.53%	35.92	38.24	237315	87833	8.71%
2026-08-06	35.00	33.90	-0.62	-1.80%	33.60	35.80	85421	29369	3.13%
2026-08-05	34.04	34.52	0.57	1.68%	33.96	34.81	65945	22734	2.42%
2026-08-04	33.76	33.95	0.37	1.10%	33.50	34.14	48279	16381	1.77%
2026-08-03	32.97	33.58	-0.40	-1.18%	32.30	33.70	57550	19095	2.11%
2026-07-31	34.00	33.98	0.33	0.98%	33.65	34.40	75217	25576	2.76%
2026-07-30	33.45	33.65	-0.03	-0.09%	33.36	34.06	53573	18105	1.97%
2026-07-29	32.19	33.68	1.24	3.82%	32.05	33.98	77308	25707	2.84%
2026-07-28	32.23	32.44	-0.28	-0.86%	32.08	32.59	36947	11938	1.36%
2026-07-27	32.01	32.72	0.97	3.06%	31.95	32.82	47756	15523	1.75%
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%