寒锐钴业(300618)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
2021-06-24 76.01 76.87 74.02 74.40 98585手 73933万 0.90 1.22%
2021-06-23 72.55 74.77 71.95 73.50 109888手 81090万 0.92 1.27%
2021-06-22 73.10 73.22 70.50 72.58 74128手 53396万 -0.21 -0.29%
2021-06-21 71.99 74.48 71.51 72.79 92697手 67912万 -0.52 -0.71%
2021-06-18 68.75 74.79 67.90 73.31 151180手 108433万 4.30 6.23%
2021-06-17 68.17 69.67 67.98 69.01 83093手 57275万 0.50 0.73%
2021-06-16 73.13 73.72 68.40 68.51 143173手 101130万 -5.21 -7.07%
2021-06-15 77.49 77.76 73.20 73.72 119086手 88866万 -3.38 -4.38%
2021-06-11 79.78 79.90 75.75 77.10 189805手 147316万 -3.88 -4.79%
2021-06-10 80.31 82.36 80.10 80.98 117901手 95999万 -0.02 -0.03%
2021-06-09 79.88 81.38 79.39 81.00 86763手 69781万 0.20 0.25%
2021-06-08 81.51 85.36 78.95 80.80 176235手 144124万 -1.66 -2.01%
2021-06-07 83.07 84.87 80.75 82.46 165182手 136931万 -1.13 -1.35%
2021-06-04 78.61 84.85 77.42 83.59 238585手 195897万 4.09 5.14%
2021-06-03 77.00 80.56 75.57 79.50 169806手 133049万 1.94 2.50%
2021-06-02 76.78 80.10 76.61 77.56 158710手 124502万 0.64 0.83%
2021-06-01 77.50 77.97 75.33 76.92 145043手 111212万 -1.23 -1.57%
2021-05-31 78.82 79.88 77.42 78.15 185952手 146022万 0.74 0.96%
2021-05-28 75.19 79.88 75.01 77.41 249274手 194438万 2.83 3.79%
2021-05-27 73.74 75.35 73.06 74.58 96917手 72001万 0.84 1.14%
2021-05-26 75.50 75.50 73.35 73.74 110023手 81688万 -1.37 -1.82%
2021-05-25 74.60 75.58 73.35 75.11 125853手 93868万 1.45 1.97%
2021-05-24 75.48 75.48 72.48 73.66 103354手 76414万 -0.62 -0.83%
2021-05-21 74.19 76.38 74.09 74.28 119528手 89638万 0.20 0.27%
2021-05-20 74.48 75.72 73.57 74.08 147682手 110246万 -1.64 -2.17%
2021-05-19 72.58 77.18 71.52 75.72 208149手 156888万 2.92 4.01%
2021-05-18 73.81 74.16 72.19 72.80 106481手 77887万 -0.43 -0.59%
2021-05-17 69.00 74.98 68.90 73.23 196390手 142590万 4.25 6.16%
2021-05-14 68.51 69.08 66.61 68.98 91714手 62458万 1.01 1.49%
2021-05-13 69.97 70.00 67.66 67.97 115546手 79379万 -3.08 -4.33%
2021-05-12 70.50 71.88 69.87 71.05 78555手 55761万 0.48 0.68%
2021-05-11 73.94 73.94 69.57 70.57 142863手 102093万 -5.00 -6.62%
2021-05-10 74.14 75.80 73.60 75.57 145128手 108812万 2.29 3.12%
2021-05-07 73.47 76.09 73.26 73.28 166737手 124443万 -0.61 -0.83%
2021-05-06 74.08 75.62 71.76 73.89 160081手 117827万 0.46 0.63%
2021-04-30 70.58 75.08 70.00 73.43 209148手 152519万 2.29 3.22%
2021-04-29 70.98 72.28 69.07 71.14 147233手 104395万 0.15 0.21%
2021-04-28 69.50 72.56 68.50 70.99 156982手 111229万 0.76 1.08%
2021-04-27 68.62 70.60 68.10 70.23 123543手 85932万 1.16 1.68%
2021-04-26 69.90 71.57 69.02 69.07 208066手 146023万 -2.05 -2.88%
2021-04-23 67.47 71.58 67.11 71.12 226609手 157564万 4.10 6.12%
2021-04-22 66.80 69.27 66.15 67.02 143498手 97194万 0.75 1.13%
2021-04-21 65.99 66.78 65.11 66.27 75462手 49766万 -0.45 -0.67%
2021-04-20 68.08 68.38 66.70 66.72 144324手 96851万 -2.25 -3.26%
2021-04-19 64.54 70.42 64.10 68.97 198038手 135381万 3.76 5.77%
2021-04-16 66.80 66.89 63.66 65.21 95562手 61749万 -1.33 -2.00%
2021-04-15 67.20 67.20 65.00 66.54 76961手 50692万 -0.52 -0.78%
2021-04-14 64.89 67.14 64.80 67.06 91472手 60424万 2.39 3.70%
2021-04-13 63.51 65.72 63.20 64.67 78614手 50798万 1.16 1.83%
2021-04-12 66.93 67.17 63.20 63.51 103114手 66619万 -3.38 -5.05%
2021-04-09 67.10 69.50 65.75 66.89 103028手 69356万 -0.66 -0.98%
2021-04-08 67.20 68.31 64.88 67.55 116777手 77873万 -0.06 -0.09%
2021-04-07 67.51 67.75 66.30 67.61 72751手 48735万 0.19 0.28%
2021-04-06 68.11 68.96 67.11 67.42 78604手 53361万 0.03 0.04%
2021-04-02 66.65 67.75 66.11 67.39 82735手 55558万 0.64 0.96%
2021-04-01 66.30 67.60 66.14 66.75 78390手 52388万 0.68 1.03%
2021-03-31 67.07 67.96 65.66 66.07 76737手 50979万 -1.12 -1.67%
2021-03-30 66.00 68.50 65.76 67.19 116497手 78330万 0.84 1.27%
2021-03-29 67.08 67.08 65.36 66.35 93756手 62099万 -0.81 -1.21%
2021-03-26 65.00 68.17 64.68 67.16 156546手 104791万 1.96 3.01%
2021-03-25 63.82 66.00 63.68 65.20 100045手 65129万 1.17 1.83%
2021-03-24 65.68 66.20 63.40 64.03 95342手 61434万 -2.19 -3.31%
2021-03-23 68.01 68.09 65.21 66.22 118067手 78065万 -1.76 -2.59%
2021-03-22 67.74 68.44 66.53 67.98 93646手 63308万 0.46 0.68%
2021-03-19 68.35 68.96 66.90 67.52 128959手 87609万 -0.49 -0.72%
2021-03-18 72.20 72.90 67.90 68.01 224887手 157578万 -4.19 -5.80%
2021-03-17 71.70 73.37 70.78 72.20 105394手 76103万 0.23 0.32%
2021-03-16 74.50 74.72 70.50 71.97 117778手 84850万 -2.73 -3.65%
2021-03-15 74.00 75.86 72.91 74.70 88625手 65941万 0.40 0.54%
2021-03-12 78.36 78.40 73.85 74.30 147595手 111208万 -4.41 -5.60%
2021-03-11 77.30 79.30 75.21 78.71 115253手 89691万 1.43 1.85%
2021-03-10 78.88 79.79 76.78 77.28 87553手 68316万 0.59 0.77%
2021-03-09 78.00 80.71 75.01 76.69 110819手 86404万 -0.59 -0.76%
2021-03-08 81.97 82.71 77.24 77.28 89085手 70723万 -3.48 -4.31%
2021-03-05 78.70 82.18 77.71 80.76 89071手 71450万 -1.95 -2.36%
2021-03-04 87.02 87.02 81.18 82.71 138260手 115403万 -6.59 -7.38%
2021-03-03 86.85 90.60 86.08 89.30 110473手 97760万 2.02 2.31%
2021-03-02 94.74 94.98 87.00 87.28 147759手 131803万 -7.22 -7.64%
2021-03-01 92.51 97.88 91.10 94.50 137202手 129945万 2.49 2.71%
2021-02-26 92.00 94.80 89.50 92.01 131630手 121381万 -5.48 -5.62%
2021-02-25 102.00 103.88 92.80 97.49 162566手 159854万 0.69 0.71%
2021-02-24 98.98 105.10 95.63 96.80 205434手 206825万 -0.20 -0.21%
2021-02-23 95.99 100.68 93.00 97.00 195559手 191244万 -0.80 -0.82%
2021-02-22 90.02 102.80 90.02 97.80 296732手 288321万 9.96 11.34%
2021-02-19 89.47 89.92 83.48 87.84 159909手 138981万 -4.01 -4.37%
2021-02-18 92.80 94.93 86.30 91.85 216397手 195004万 3.14 3.54%
2021-02-10 89.63 89.98 85.70 88.71 108436手 95386万 -1.04 -1.16%
2021-02-09 86.80 91.08 86.08 89.75 134239手 119558万 2.84 3.27%
2021-02-08 88.06 89.89 80.08 86.91 220833手 187564万 -5.07 -5.51%
2021-02-05 95.02 97.55 91.10 91.98 108496手 101926万 -2.35 -2.49%
2021-02-04 100.71 101.99 93.89 94.33 133916手 130189万 -8.36 -8.14%
2021-02-03 101.20 107.55 100.20 102.69 136689手 141751万 0.69 0.68%
2021-02-02 95.33 103.05 95.19 102.00 138376手 137591万 5.06 5.22%
2021-02-01 105.50 105.98 95.49 96.94 140661手 139880万 -9.17 -8.64%
2021-01-29 109.00 112.00 102.00 106.11 115242手 122737万 -2.13 -1.97%
2021-01-28 110.00 111.49 105.87 108.24 125294手 136300万 -5.21 -4.59%
2021-01-27 102.35 115.38 99.00 113.45 194507手 210828万 12.15 11.99%
2021-01-26 108.00 110.75 99.50 101.30 133826手 139910万 -6.92 -6.39%
2021-01-25 112.88 115.83 104.98 108.22 189646手 209652万 0.91 0.85%
2021-01-22 102.00 109.78 99.72 107.31 173027手 181759万 5.11 5.00%
2021-01-21 99.99 105.74 98.91 102.20 121433手 124583万 0.11 0.11%
2021-01-20 98.02 104.38 96.10 102.09 116427手 118320万 2.11 2.11%
2021-01-19 101.45 106.56 98.00 99.98 112003手 114916万 -0.97 -0.96%
2021-01-18 100.31 102.50 97.50 100.95 97384手 97704万 -2.68 -2.59%
2021-01-15 102.90 106.05 99.00 103.63 123335手 126001万 0.13 0.13%
2021-01-14 101.67 106.52 99.77 103.50 135083手 139074万 -0.01 -0.01%
2021-01-13 113.01 116.60 100.23 103.51 204968手 220629万 -8.49 -7.58%
2021-01-12 105.81 115.96 105.11 112.00 153422手 171124万 3.23 2.97%
2021-01-11 120.00 120.99 105.88 108.77 179839手 203260万 -11.23 -9.36%
2021-01-08 116.28 120.68 109.00 120.00 178822手 205196万 5.99 5.25%
2021-01-07 102.62 118.36 102.62 114.01 201040手 226076万 11.16 10.85%
2021-01-06 100.98 104.00 96.26 102.85 146453手 147507万 3.84 3.88%
2021-01-05 100.63 103.30 97.00 99.01 153140手 152012万 -2.67 -2.63%
2021-01-04 95.30 105.00 95.30 101.68 197844手 197127万 6.77 7.13%
2020-12-31 88.02 98.00 88.02 94.91 175950手 165216万 7.09 8.07%
2020-12-30 86.91 91.10 86.00 87.82 175339手 155651万 2.52 2.95%
2020-12-29 92.00 93.46 83.78 85.30 203536手 178355万 -5.66 -6.22%
2020-12-28 88.30 92.92 86.40 90.96 233215手 209097万 0.48 0.53%
2020-12-25 75.10 90.94 75.00 90.48 277281手 234314万 14.69 19.38%
2020-12-24 76.30 76.58 73.82 75.79 96820手 72938万 0.85 1.13%