海螺水泥(600585)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2020-11-30	55.60	56.68	55.51	56.50	357447手	201039万	1.00	1.80%
2020-11-27	55.10	55.69	54.85	55.50	161482手	89211万	0.49	0.89%
2020-11-26	55.50	55.80	54.61	55.01	186113手	102454万	-0.55	-0.99%
2020-11-25	57.11	57.57	55.29	55.56	261124手	146620万	-1.58	-2.77%
2020-11-24	56.90	57.50	56.22	57.14	223865手	127616万	0.18	0.32%
2020-11-23	56.23	57.70	55.73	56.96	317033手	180853万	0.76	1.35%
2020-11-20	56.88	56.88	56.00	56.20	205251手	115375万	-0.59	-1.04%
2020-11-19	57.13	57.45	56.44	56.79	230460手	130665万	-0.71	-1.24%
2020-11-18	57.74	58.09	56.83	57.50	252468手	145011万	-0.26	-0.45%
2020-11-17	56.80	58.67	56.26	57.76	557391手	321960万	1.00	1.76%
2020-11-16	55.40	56.87	55.20	56.76	417530手	235095万	1.78	3.24%
2020-11-13	55.50	55.65	54.56	54.98	220355手	121000万	-0.86	-1.54%
2020-11-12	55.69	56.46	55.00	55.84	326949手	181917万	-0.13	-0.23%
2020-11-11	54.11	56.38	53.75	55.97	551426手	306446万	1.97	3.65%
2020-11-10	55.34	55.60	53.76	54.00	346244手	189159万	-1.33	-2.40%
2020-11-09	55.15	55.68	54.73	55.33	376503手	207578万	0.59	1.08%
2020-11-06	54.61	55.40	53.90	54.74	351197手	192153万	0.13	0.24%
2020-11-05	55.30	55.50	54.19	54.61	375398手	204997万	0.07	0.13%
2020-11-04	51.94	54.87	51.80	54.54	647493手	347747万	2.89	5.59%
2020-11-03	51.26	51.89	50.90	51.65	282866手	145658万	0.58	1.14%
2020-11-02	50.83	51.55	50.61	51.07	225632手	115050万	0.23	0.45%
2020-10-30	52.05	52.10	50.70	50.84	279723手	143424万	-1.21	-2.33%
2020-10-29	51.00	52.55	50.90	52.05	276359手	143071万	0.05	0.10%
2020-10-28	52.20	52.40	51.00	52.00	364852手	188485万	-0.65	-1.24%
2020-10-27	52.00	52.92	51.61	52.65	256625手	134114万	0.68	1.31%
2020-10-26	53.20	53.20	51.70	51.97	261819手	136968万	-1.23	-2.31%
2020-10-23	53.24	53.60	53.00	53.20	174983手	93153万	-0.04	-0.07%
2020-10-22	53.92	54.00	53.07	53.24	197529手	105305万	-0.83	-1.53%
2020-10-21	54.52	54.67	53.70	54.07	175463手	94786万	-0.25	-0.46%
2020-10-20	54.14	54.40	53.69	54.32	200887手	108582万	0.24	0.44%
2020-10-19	55.19	55.58	54.03	54.08	273777手	149971万	-0.99	-1.80%
2020-10-16	55.44	56.27	54.85	55.07	270763手	149559万	-0.59	-1.06%
2020-10-15	55.61	55.99	55.02	55.66	202869手	112768万	0.06	0.11%
2020-10-14	56.43	56.45	55.02	55.60	290062手	161000万	-0.85	-1.51%
2020-10-13	56.88	56.88	56.30	56.45	217940手	123041万	-0.44	-0.77%
2020-10-12	55.58	56.99	55.55	56.89	289118手	163227万	1.27	2.28%
2020-10-09	56.09	56.12	54.78	55.62	324520手	179640万	0.36	0.65%
2020-09-30	56.21	56.49	54.70	55.26	245883手	136484万	-0.59	-1.06%
2020-09-29	56.41	56.74	55.76	55.85	183886手	103159万	-0.43	-0.76%
2020-09-28	56.90	57.43	56.16	56.28	139372手	79031万	-0.42	-0.74%
2020-09-25	57.20	57.55	56.52	56.70	144127手	81808万	-0.52	-0.91%
2020-09-24	57.90	58.00	57.13	57.22	156209手	89754万	-0.98	-1.68%
2020-09-23	58.95	58.95	58.01	58.20	126479手	73702万	-0.53	-0.90%
2020-09-22	59.30	59.50	58.51	58.73	145064手	85586万	-1.02	-1.71%
2020-09-21	60.48	60.79	59.39	59.75	159505手	95334万	-0.28	-0.47%
2020-09-18	58.83	60.15	58.46	60.03	251793手	150086万	1.48	2.53%
2020-09-17	59.19	59.29	58.18	58.55	138328手	81022万	-0.69	-1.17%
2020-09-16	59.25	59.63	58.80	59.24	135036手	79985万	0.05	0.08%
2020-09-15	59.08	59.43	58.42	59.19	143525手	84582万	0.00	0.00%
2020-09-14	58.25	59.35	58.25	59.19	217860手	128050万	1.19	2.05%
2020-09-11	58.05	58.20	57.20	58.00	139108手	80235万	0.15	0.26%
2020-09-10	58.30	58.98	57.71	57.85	193481手	112782万	0.15	0.26%
2020-09-09	58.03	58.38	57.19	57.70	194871手	112642万	-1.16	-1.97%
2020-09-08	58.50	58.99	57.71	58.86	190927手	111280万	0.58	0.99%
2020-09-07	59.40	59.89	58.05	58.28	210312手	124025万	-1.17	-1.97%
2020-09-04	58.97	59.50	58.68	59.45	166763手	98580万	-0.12	-0.20%
2020-09-03	59.73	60.32	59.31	59.57	239031手	142671万	-0.13	-0.22%
2020-09-02	60.45	60.49	59.29	59.70	244329手	145883万	-0.60	-0.99%
2020-09-01	60.70	60.74	59.75	60.30	286579手	172391万	-0.61	-1.00%
N 2020-08-31	62.87	63.18	60.90	60.91	299099手	185180万	-1.19	-1.92%
2020-08-28	60.64	62.20	60.33	62.10	313399手	193126万	1.47	2.42%
N 2020-08-27	61.28	61.40	60.02	60.63	179370手	108479万	-0.27	-0.44%
2020-08-26	61.34	62.10	60.65	60.90	224369手	137440万	-0.38	-0.62%
2020-08-25	62.50	62.59	60.67	61.28	239600手	147402万	-0.30	-0.49%
N 2020-08-24	60.79	62.00	60.65	61.58	396398手	244023万	2.22	3.74%
N 2020-08-21	59.87	60.00	59.00	59.36	126967手	75324万	0.12	0.20%
N 2020-08-20	60.51	60.51	59.00	59.24	200946手	119667万	-1.41	-2.33%
2020-08-19	61.15	61.89	60.58	60.65	189390手	116015万	-0.49	-0.80%
2020-08-18	61.10	61.39	60.51	61.14	180162手	109961万	0.04	0.07%
2020-08-17	59.46	61.11	59.00	61.10	310491手	187862万	1.65	2.77%
2020-08-14	59.03	59.48	58.38	59.45	194154手	114383万	0.42	0.71%
2020-08-13	59.20	59.80	58.64	59.03	180098手	106519万	-0.05	-0.09%
2020-08-12	60.55	60.78	58.01	59.08	315561手	186228万	-1.47	-2.43%
2020-08-11	61.98	62.07	60.50	60.55	220547手	134840万	-1.05	-1.71%
N 2020-08-10	62.70	63.49	61.00	61.60	285800手	176712万	0.10	0.16%
2020-08-07	61.50	61.61	60.31	61.50	250806手	153285万	0.21	0.34%
2020-08-06	62.10	62.87	60.79	61.29	296099手	182087万	-0.59	-0.95%
2020-08-05	62.60	62.69	61.35	61.88	270243手	166919万	-0.81	-1.29%
2020-08-04	62.80	63.30	62.19	62.69	299485手	187732万	0.47	0.76%
2020-08-03	62.56	63.50	62.02	62.22	366044手	229347万	0.80	1.30%
2020-07-31	61.00	62.69	60.91	61.42	354782手	218880万	-0.03	-0.05%
2020-07-30	61.99	63.56	61.18	61.45	552903手	344841万	0.77	1.27%
2020-07-29	59.60	60.80	59.05	60.68	319148手	192381万	0.78	1.30%
2020-07-28	60.18	60.95	59.45	59.90	284117手	171128万	0.14	0.23%
N 2020-07-27	59.62	60.90	59.14	59.76	362054手	217145万	0.91	1.55%
2020-07-24	60.46	60.94	58.20	58.85	443699手	263646万	-2.20	-3.60%
2020-07-23	60.08	61.50	59.11	61.05	437532手	264186万	0.08	0.13%
N 2020-07-22	60.68	61.36	59.90	60.97	495632手	300851万	0.06	0.10%
2020-07-21	62.69	62.99	59.82	60.91	863577手	526471万	-1.78	-2.84%
N 2020-07-20	58.00	62.69	58.00	62.69	1305345手	800335万	5.70	10.00%
N 2020-07-17	56.00	57.53	55.73	56.99	396276手	225057万	1.37	2.46%
2020-07-16	57.50	58.80	55.46	55.62	607147手	347134万	-1.73	-3.02%
2020-07-15	58.94	59.34	57.10	57.35	401341手	232539万	-1.23	-2.10%
2020-07-14	58.67	59.88	57.71	58.58	524208手	307392万	0.11	0.19%
2020-07-13	57.00	59.18	56.82	58.47	584349手	340745万	1.29	2.26%
N 2020-07-10	58.83	58.83	57.00	57.18	533542手	307732万	-2.06	-3.48%
2020-07-09	57.96	59.45	57.10	59.24	690684手	399657万	1.29	2.23%
2020-07-08	58.70	59.00	57.11	57.95	425199手	245983万	-0.05	-0.09%
2020-07-07	59.00	60.60	58.00	58.00	532265手	312628万	-0.42	-0.72%
2020-07-06	57.23	58.80	57.23	58.42	514552手	300121万	1.65	2.91%
2020-07-03	56.60	57.84	56.08	56.77	442532手	252135万	0.18	0.32%
2020-07-02	55.83	56.68	55.66	56.59	551828手	310327万	1.20	2.17%
2020-07-01	53.18	55.55	52.91	55.39	568806手	310108万	2.48	4.69%
2020-06-30	52.99	53.30	52.58	52.91	255345手	135022万	0.15	0.28%
2020-06-29	53.44	53.87	52.52	52.76	389805手	206275万	-1.34	-2.48%
2020-06-24	53.59	54.54	53.56	54.10	273062手	147892万	0.70	1.31%
2020-06-23	53.85	53.86	53.19	53.40	302228手	161645万	-0.66	-1.22%
2020-06-22	54.75	54.75	53.83	54.06	263611手	142521万	-0.54	-0.99%
2020-06-19	54.50	54.83	53.80	54.60	342990手	186517万	0.07	0.13%
2020-06-18	54.05	54.60	53.31	54.53	242094手	130864万	-1.52	-2.71%
N 2020-06-17	55.98	56.45	55.40	56.05	326953手	182544万	0.03	0.05%
2020-06-16	56.39	56.40	55.55	56.02	287823手	160894万	0.42	0.76%
2020-06-15	55.79	56.54	55.20	55.60	223828手	124990万	-0.40	-0.71%
2020-06-12	55.90	56.61	55.68	56.00	276971手	155653万	-0.76	-1.34%
2020-06-11	57.81	57.81	56.02	56.76	345896手	196900万	-1.06	-1.83%
2020-06-10	56.86	57.98	56.53	57.82	358089手	205975万	1.26	2.23%
2020-06-09	55.90	56.97	55.82	56.56	245197手	138724万	0.55	0.98%
2020-06-08	56.31	56.80	55.52	56.01	270686手	151406万	-0.13	-0.23%
2020-06-05	56.60	56.62	55.18	56.14	352892手	196621万	-0.49	-0.86%
2020-06-04	57.95	57.95	56.40	56.63	252031手	143210万	-0.94	-1.63%
2020-06-03	57.88	58.36	57.50	57.57	200452手	116082万	-0.09	-0.16%
2020-06-02	58.03	58.22	57.22	57.66	235159手	135578万	-0.69	-1.18%
N 2020-06-01	57.43	58.48	56.98	58.35	331502手	191472万	1.55	2.73%