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
2025-04-03	24.01	24.16	0.09	0.37%	23.97	24.74	233392	56751	0.58%
2025-04-02	24.20	24.07	-0.13	-0.54%	24.07	24.34	110794	26763	0.28%
2025-04-01	24.27	24.20	-0.09	-0.37%	24.10	24.48	143229	34782	0.36%
2025-03-31	24.82	24.29	-0.31	-1.26%	24.19	25.05	182050	44621	0.46%
2025-03-28	24.86	24.60	-0.16	-0.65%	24.35	24.86	107610	26428	0.27%
2025-03-27	24.70	24.76	0.15	0.61%	24.50	24.99	141626	35102	0.35%
2025-03-26	24.37	24.61	0.32	1.32%	24.11	24.67	128823	31467	0.32%
2025-03-25	24.60	24.29	-0.46	-1.86%	23.90	24.68	275077	66534	0.69%
2025-03-24	24.87	24.75	-0.17	-0.68%	24.66	25.08	164960	40912	0.41%
2025-03-21	24.67	24.92	0.25	1.01%	24.61	25.36	222178	55647	0.56%
2025-03-20	24.90	24.67	-0.17	-0.68%	24.59	24.90	105256	25979	0.26%
2025-03-19	24.96	24.84	-0.03	-0.12%	24.65	25.07	120794	29922	0.30%
2025-03-18	25.17	24.87	-0.38	-1.50%	24.85	25.23	139527	34849	0.35%
2025-03-17	24.43	25.25	0.89	3.65%	24.42	25.34	303378	75767	0.76%
2025-03-14	24.17	24.36	0.18	0.74%	24.08	24.43	146473	35556	0.37%
2025-03-13	23.90	24.18	0.29	1.21%	23.90	24.30	130120	31428	0.33%
2025-03-12	24.20	23.89	-0.31	-1.28%	23.83	24.20	118680	28423	0.30%
2025-03-11	23.90	24.20	0.04	0.17%	23.79	24.20	131711	31670	0.33%
2025-03-10	24.20	24.16	0.07	0.29%	23.83	24.34	157921	37987	0.39%
2025-03-07	23.92	24.09	0.13	0.54%	23.81	24.14	140428	33769	0.35%
2025-03-06	24.13	23.96	-0.05	-0.21%	23.76	24.15	183916	44057	0.46%
2025-03-05	23.32	24.01	0.81	3.49%	23.16	24.19	402664	96363	1.01%
2025-03-04	23.30	23.20	-0.11	-0.47%	23.00	23.30	131004	30286	0.33%
2025-03-03	23.29	23.31	0.05	0.21%	23.19	23.57	158323	37018	0.40%
2025-02-28	23.15	23.26	0.20	0.87%	23.05	23.50	251905	58767	0.63%
2025-02-27	22.67	23.06	0.40	1.77%	22.67	23.30	236442	54544	0.59%
2025-02-26	22.45	22.66	0.17	0.76%	22.45	22.80	148280	33569	0.37%
2025-02-25	22.60	22.49	-0.17	-0.75%	22.44	22.90	187938	42512	0.47%
2025-02-24	22.60	22.66	-0.01	-0.04%	22.47	22.89	208067	47081	0.52%
2025-02-21	23.04	22.67	-0.44	-1.90%	22.61	23.13	249482	56704	0.62%
2025-02-20	23.19	23.11	-0.18	-0.77%	23.05	23.29	119963	27723	0.30%
2025-02-19	23.40	23.29	-0.10	-0.43%	23.18	23.53	132890	31007	0.33%
2025-02-18	23.48	23.39	-0.09	-0.38%	23.26	23.61	135470	31768	0.34%
2025-02-17	23.83	23.48	-0.35	-1.47%	23.45	23.89	178913	42164	0.45%
2025-02-14	24.17	23.83	-0.27	-1.12%	23.78	24.23	144028	34394	0.36%
2025-02-13	23.78	24.10	0.31	1.30%	23.73	24.37	208813	50413	0.52%
2025-02-12	24.03	23.79	-0.23	-0.96%	23.60	24.11	152978	36338	0.38%
2025-02-11	24.05	24.02	-0.04	-0.17%	23.85	24.25	80955	19456	0.20%
2025-02-10	23.90	24.06	0.10	0.42%	23.86	24.20	114518	27541	0.29%
2025-02-07	23.81	23.96	0.17	0.71%	23.60	24.10	141101	33712	0.35%
2025-02-06	23.71	23.79	0.06	0.25%	23.63	23.93	130117	30918	0.33%
2025-02-05	24.91	23.73	-1.17	-4.70%	23.72	24.98	216902	52086	0.54%
2025-01-27	24.50	24.90	0.46	1.88%	24.46	25.05	152531	38021	0.38%
2025-01-24	24.46	24.44	-0.04	-0.16%	24.40	24.79	115151	28281	0.29%
2025-01-23	24.47	24.48	0.09	0.37%	24.38	24.79	119658	29382	0.30%
2025-01-22	24.45	24.39	-0.06	-0.25%	24.29	24.55	76600	18696	0.19%
2025-01-21	24.56	24.45	-0.11	-0.45%	24.35	24.73	78349	19211	0.20%
2025-01-20	24.73	24.56	-0.05	-0.20%	24.28	24.76	117565	28885	0.29%
2025-01-17	24.60	24.61	0.09	0.37%	24.25	24.78	119024	29223	0.30%
2025-01-16	24.19	24.52	0.34	1.41%	24.19	24.60	145993	35746	0.37%
2025-01-15	23.86	24.18	0.26	1.09%	23.59	24.27	147403	35418	0.37%
2025-01-14	23.69	23.92	0.11	0.46%	23.55	23.96	148601	35357	0.37%
2025-01-13	23.63	23.81	0.08	0.34%	23.46	24.11	122820	29176	0.31%
2025-01-10	23.96	23.73	-0.17	-0.71%	23.63	24.06	102929	24475	0.26%
2025-01-09	23.67	23.90	0.15	0.63%	23.32	24.13	116994	27970	0.29%
2025-01-08	23.76	23.75	-0.05	-0.21%	23.56	24.04	133546	31750	0.33%
2025-01-07	23.45	23.80	0.22	0.93%	23.38	23.80	128252	30339	0.32%
2025-01-06	23.43	23.58	0.15	0.64%	23.28	23.70	116550	27396	0.29%
2025-01-03	23.43	23.43	0.08	0.34%	23.36	23.74	148978	35089	0.37%
2025-01-02	23.77	23.35	-0.43	-1.81%	23.25	24.10	173437	40902	0.43%
2024-12-31	24.07	23.78	-0.21	-0.88%	23.78	24.22	153339	36797	0.38%
2024-12-30	24.00	23.99	-0.04	-0.17%	23.82	24.25	143283	34305	0.36%
2024-12-27	23.92	24.03	0.13	0.54%	23.78	24.11	133131	31927	0.33%
2024-12-26	24.48	23.90	-0.62	-2.53%	23.62	24.51	213652	51053	0.53%