海螺水泥 (600585) - 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
2026-08-07	17.75	17.76	-0.04	-0.22%	17.58	17.79	217353	38472	0.55%
2026-08-06	17.69	17.80	0.06	0.34%	17.55	17.82	254157	44974	0.64%
2026-08-05	17.81	17.74	-0.06	-0.34%	17.53	17.83	301857	53331	0.76%
2026-08-04	18.31	17.80	-0.51	-2.79%	17.75	18.35	577527	103233	1.45%
2026-08-03	18.49	18.31	-0.25	-1.35%	18.19	18.59	344598	63273	0.87%
2026-07-31	18.41	18.56	-0.08	-0.43%	18.20	18.60	335496	61808	0.84%
2026-07-30	18.35	18.64	0.30	1.64%	18.30	18.67	325953	60410	0.82%
2026-07-29	17.93	18.34	0.38	2.12%	17.91	18.40	338464	61875	0.85%
2026-07-28	17.75	17.96	0.21	1.18%	17.66	18.00	229089	40821	0.58%
2026-07-27	17.75	17.75	-0.02	-0.11%	17.64	17.90	250671	44541	0.63%
2026-07-24	18.08	17.77	-0.38	-2.09%	17.76	18.20	211702	37970	0.53%
2026-07-23	17.70	18.15	0.30	1.68%	17.61	18.16	318957	57292	0.80%
2026-07-22	17.59	17.85	0.26	1.48%	17.32	17.89	323429	57079	0.81%
2026-07-21	17.80	17.59	-0.23	-1.29%	17.53	18.14	498879	88750	1.25%
2026-07-20	17.49	17.82	0.15	0.85%	17.41	17.84	425850	75387	1.07%
2026-07-17	17.52	17.67	0.12	0.68%	17.47	17.90	395717	69987	0.99%
2026-07-16	17.54	17.55	-0.10	-0.57%	17.26	17.69	301832	52716	0.76%
2026-07-15	16.81	17.65	0.78	4.62%	16.76	17.68	487095	84434	1.22%
2026-07-14	16.93	16.87	-0.12	-0.71%	16.66	16.98	371748	62330	0.93%
2026-07-13	17.02	16.99	-0.12	-0.70%	16.88	17.15	229519	38957	0.57%
2026-07-10	16.70	17.11	0.37	2.21%	16.59	17.27	313731	53354	0.78%
2026-07-09	16.93	16.74	-0.28	-1.65%	16.58	16.97	339642	56818	0.85%
2026-07-08	16.98	17.02	0.02	0.12%	16.87	17.27	200006	34115	0.50%
2026-07-07	17.15	17.00	-0.20	-1.16%	16.85	17.28	223555	37937	0.56%
2026-07-06	17.09	17.20	0.06	0.35%	16.96	17.23	220001	37661	0.55%
2026-07-03	16.92	17.14	0.29	1.72%	16.90	17.29	312773	53546	0.78%
2026-07-02	16.72	16.85	0.21	1.26%	16.64	17.07	439732	73958	1.10%
2026-07-01	16.91	17.25	0.30	1.77%	16.78	17.41	330329	56654	0.83%
2026-06-30	17.16	16.95	-0.25	-1.45%	16.86	17.16	268962	45575	0.67%
2026-06-29	17.18	17.20	0.03	0.17%	16.81	17.40	347978	59589	0.87%
2026-06-26	17.61	17.17	-0.58	-3.27%	17.16	17.86	481100	83892	1.20%
2026-06-25	17.11	17.75	0.49	2.84%	16.94	18.03	564544	97691	1.41%
2026-06-24	17.53	17.26	-0.18	-1.03%	17.16	17.61	232507	40303	0.58%
2026-06-23	17.86	17.44	-0.42	-2.35%	17.35	17.98	311754	55076	0.78%
2026-06-22	17.70	17.86	0.10	0.56%	17.11	17.98	535503	94256	1.34%
2026-06-18	18.15	17.76	-0.48	-2.63%	17.72	18.20	576539	102911	1.44%
2026-06-17	18.23	18.24	0.01	0.05%	18.08	18.44	322154	58746	0.81%
2026-06-16	18.49	18.23	-0.21	-1.14%	18.22	18.54	303132	55595	0.76%
2026-06-15	18.80	18.44	-0.27	-1.44%	18.33	18.99	393549	73113	0.98%
2026-06-12	18.71	18.71	0.14	0.75%	18.58	18.90	330582	61912	0.83%
2026-06-11	18.76	18.57	-0.21	-1.12%	18.41	18.77	274943	51083	0.69%
2026-06-10	18.85	18.78	-0.22	-1.16%	18.71	19.01	224308	42198	0.56%
2026-06-09	19.12	19.00	-0.09	-0.47%	18.75	19.29	324780	61438	0.81%
2026-06-08	19.15	19.09	-0.26	-1.34%	18.95	19.31	271821	51902	0.68%
2026-06-05	19.35	19.35	0.12	0.62%	19.30	19.75	229951	44860	0.57%
2026-06-04	19.60	19.23	-0.37	-1.89%	19.18	19.61	242041	46886	0.61%
2026-06-03	20.10	19.60	-0.53	-2.63%	19.51	20.10	305716	60227	0.76%
2026-06-02	20.31	20.13	-0.18	-0.89%	20.11	20.38	217295	43938	0.54%
2026-06-01	20.03	20.31	0.16	0.79%	19.90	20.33	328317	66066	0.82%
2026-05-29	19.75	20.15	0.48	2.44%	19.75	20.20	428371	85743	1.07%
2026-05-28	19.72	19.67	-0.04	-0.20%	19.42	19.83	185051	36315	0.46%
2026-05-27	19.84	19.71	0.21	1.08%	19.55	19.97	247713	48825	0.62%
2026-05-26	19.30	19.50	0.12	0.62%	19.26	19.52	189695	36824	0.47%
2026-05-25	19.68	19.38	-0.30	-1.52%	19.33	19.76	265572	51636	0.66%
2026-05-22	19.75	19.68	-0.03	-0.15%	19.56	19.86	165377	32565	0.41%
2026-05-21	20.01	19.71	-0.30	-1.50%	19.69	20.13	289204	57725	0.72%
2026-05-20	19.92	20.01	0.02	0.10%	19.79	20.06	184752	36775	0.46%
2026-05-19	20.03	19.99	-0.05	-0.25%	19.90	20.10	200584	40071	0.50%
2026-05-18	20.31	20.04	-0.44	-2.15%	19.97	20.40	311632	62595	0.78%
2026-05-15	20.93	20.48	-0.52	-2.48%	20.35	20.99	461439	94918	1.15%
2026-05-14	21.25	21.00	-0.25	-1.18%	21.00	21.30	254816	53724	0.64%
2026-05-13	21.42	21.25	-0.14	-0.65%	21.07	21.42	324866	68866	0.81%
2026-05-12	21.45	21.39	-0.04	-0.19%	21.25	21.55	369309	78952	0.92%
2026-05-11	21.00	21.43	0.39	1.85%	20.98	21.70	751139	160844	1.88%
2026-05-08	21.21	21.04	-0.17	-0.80%	20.96	21.21	354063	74510	0.89%
2026-05-07	21.19	21.21	0.07	0.33%	21.12	21.73	726902	154708	1.82%
2026-05-06	21.01	21.14	0.01	0.05%	20.90	21.20	539259	113319	1.35%
2026-04-30	21.25	21.13	-0.13	-0.61%	21.01	21.32	316615	66963	0.79%