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%