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
2025-04-03	35.55	35.67	-0.41	-1.14%	35.51	36.19	43732	15646	1.61%
2025-04-02	36.15	36.08	-0.14	-0.39%	36.03	36.46	31644	11460	1.17%
2025-04-01	36.30	36.22	0.05	0.14%	36.06	36.56	47896	17363	1.77%
2025-03-31	36.02	36.17	-0.19	-0.52%	35.52	36.41	63574	22867	2.34%
2025-03-28	36.96	36.36	-0.61	-1.65%	36.25	37.15	60767	22218	2.24%
2025-03-27	37.50	36.97	-0.94	-2.48%	36.58	37.58	93084	34471	3.43%
2025-03-26	37.81	37.91	0.20	0.53%	37.81	38.94	88159	33767	3.25%
2025-03-25	39.35	37.71	-0.89	-2.31%	37.58	39.35	93501	35770	3.45%
2025-03-24	38.06	38.60	0.18	0.47%	37.59	39.20	135507	52122	4.99%
2025-03-21	39.00	38.42	0.06	0.16%	37.85	39.70	140123	54493	5.16%
2025-03-20	38.80	38.36	-0.43	-1.11%	38.21	39.13	82936	31995	3.06%
2025-03-19	38.87	38.79	-0.27	-0.69%	38.31	39.29	99292	38436	3.66%
2025-03-18	39.18	39.06	0.01	0.03%	38.94	39.90	119447	47045	4.40%
2025-03-17	40.02	39.05	-1.41	-3.48%	38.88	40.06	159999	62670	5.90%
2025-03-14	41.70	40.46	-0.43	-1.05%	40.13	42.02	187821	76377	6.92%
2025-03-13	41.89	40.89	-0.11	-0.27%	40.03	42.80	253358	104818	9.34%
2025-03-12	42.00	41.00	-1.15	-2.73%	40.69	42.00	215110	88134	7.93%
2025-03-11	40.50	42.15	0.90	2.18%	40.09	42.77	273005	113274	10.06%
2025-03-10	41.68	41.25	0.63	1.55%	39.94	42.58	310122	127936	11.43%
2025-03-07	39.51	40.62	1.32	3.36%	39.34	41.44	316613	128585	11.67%
2025-03-06	38.30	39.30	1.31	3.45%	38.20	39.85	224246	87704	8.26%
2025-03-05	38.46	37.99	-0.46	-1.20%	37.22	38.89	142865	54001	5.27%
2025-03-04	38.70	38.45	-1.25	-3.15%	37.52	38.90	207200	79023	7.64%
2025-03-03	39.60	39.70	1.25	3.25%	39.00	41.50	320409	129336	11.81%
2025-02-28	38.99	38.45	-0.72	-1.84%	38.06	40.28	260228	102045	9.59%
2025-02-27	37.07	39.17	2.12	5.72%	36.78	40.43	316267	121790	11.66%
2025-02-26	36.96	37.05	-0.60	-1.59%	36.58	37.47	213230	78696	7.86%
2025-02-25	36.50	37.65	2.80	8.03%	36.43	40.60	369939	142311	13.63%
2025-02-24	35.09	34.85	-0.25	-0.71%	34.44	35.28	70402	24539	2.59%
2025-02-21	34.66	35.10	0.36	1.04%	34.60	35.29	83150	29085	3.06%
2025-02-20	34.87	34.74	-0.25	-0.71%	34.32	35.09	65523	22719	2.41%
2025-02-19	33.93	34.99	1.06	3.12%	33.60	35.32	93869	32286	3.46%
2025-02-18	34.94	33.93	-0.70	-2.02%	33.75	35.03	89137	30737	3.29%
2025-02-17	35.71	34.63	-0.91	-2.56%	34.28	35.78	119856	41589	4.42%
2025-02-14	35.79	35.54	-0.35	-0.98%	35.20	37.03	124992	44963	4.61%
2025-02-13	35.10	35.89	0.40	1.13%	35.10	37.88	187082	67848	6.90%
2025-02-12	33.61	35.49	1.85	5.50%	33.40	36.00	168157	58600	6.20%
2025-02-11	34.26	33.64	-0.61	-1.78%	33.58	34.43	54262	18294	2.00%
2025-02-10	34.35	34.25	-0.10	-0.29%	33.73	34.53	64600	22023	2.38%
2025-02-07	33.91	34.35	0.44	1.30%	33.72	34.65	86775	29694	3.20%
2025-02-06	32.61	33.91	0.92	2.79%	32.61	33.99	70373	23603	2.59%
2025-02-05	32.94	32.99	0.41	1.26%	32.66	33.28	46509	15342	1.71%
2025-01-27	33.04	32.58	-0.48	-1.45%	32.58	33.46	42536	14039	1.57%
2025-01-24	32.60	33.06	0.34	1.04%	32.33	33.10	43115	14190	1.59%
2025-01-23	33.18	32.72	-0.06	-0.18%	32.72	33.94	60341	20142	2.22%
2025-01-22	33.40	32.78	-0.61	-1.83%	32.51	33.40	36509	12013	1.35%
2025-01-21	33.64	33.39	-0.16	-0.48%	32.80	33.80	42073	13973	1.55%
2025-01-20	33.90	33.55	-0.02	-0.06%	33.27	34.20	46824	15736	1.73%
2025-01-17	33.55	33.57	0.05	0.15%	33.10	34.08	52435	17547	1.93%
2025-01-16	33.63	33.52	0.10	0.30%	33.09	34.16	55706	18757	2.05%
2025-01-15	33.70	33.42	-0.28	-0.83%	33.11	34.00	55646	18624	2.05%
2025-01-14	32.30	33.70	1.40	4.33%	32.00	33.96	80724	26731	2.98%
2025-01-13	31.13	32.30	0.68	2.15%	31.13	32.68	55205	17756	2.03%
2025-01-10	32.50	31.62	-0.88	-2.71%	31.61	33.02	41725	13443	1.54%
2025-01-09	32.20	32.50	0.08	0.25%	32.20	32.75	35906	11685	1.32%
2025-01-08	32.99	32.42	-0.60	-1.82%	31.40	33.18	64444	20753	2.38%
2025-01-07	32.48	33.02	0.52	1.60%	32.01	33.50	62236	20468	2.29%
2025-01-06	31.60	32.50	0.87	2.75%	31.31	33.55	95202	30983	3.51%
2025-01-03	32.72	31.63	-0.83	-2.56%	31.52	33.28	68027	22065	2.51%
2025-01-02	33.77	32.46	-1.31	-3.88%	32.10	33.97	58392	19290	2.14%
2024-12-31	35.19	33.77	-1.42	-4.04%	33.70	35.43	51024	17539	1.87%
2024-12-30	35.00	35.19	0.06	0.17%	34.62	35.41	34328	12045	1.26%
2024-12-27	35.01	35.13	0.13	0.37%	34.90	35.66	38396	13549	1.41%
2024-12-26	34.79	35.00	0.26	0.75%	34.79	35.35	34187	12006	1.25%
2024-12-25	35.50	34.74	-0.88	-2.47%	34.44	35.62	50568	17634	1.85%