海螺水泥(600585)股票行情 海螺水泥股票行情 600585股票行情_爱股网
海螺水泥(600585)股票行情
海螺水泥(600585)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 23.58 | 23.33 | -0.25 | -1.06% | 23.25 | 23.68 | 223371 | 52275.21 | 0.56% |
| 2025-10-23 | 23.63 | 23.58 | -0.09 | -0.38% | 23.23 | 23.65 | 224332 | 52561.80 | 0.56% |
| 2025-10-22 | 23.68 | 23.67 | -0.02 | -0.08% | 23.63 | 23.82 | 163007 | 38635.68 | 0.41% |
| 2025-10-21 | 23.86 | 23.69 | -0.17 | -0.71% | 23.65 | 23.96 | 243588 | 57814.00 | 0.61% |
| 2025-10-20 | 23.85 | 23.86 | 0.12 | 0.51% | 23.71 | 23.92 | 247327 | 58865.09 | 0.62% |
| 2025-10-17 | 23.91 | 23.74 | -0.24 | -1.00% | 23.70 | 24.24 | 416017 | 99579.55 | 1.04% |
| 2025-10-16 | 24.46 | 23.98 | -0.51 | -2.08% | 23.90 | 24.67 | 438514 | 105823.61 | 1.10% |
| 2025-10-15 | 23.90 | 24.49 | 0.59 | 2.47% | 23.82 | 24.55 | 514871 | 125329.18 | 1.29% |
| 2025-10-14 | 23.85 | 23.90 | 0.08 | 0.34% | 23.72 | 24.14 | 303910 | 72717.17 | 0.76% |
| 2025-10-13 | 23.60 | 23.82 | -0.29 | -1.20% | 23.52 | 23.96 | 320456 | 76160.99 | 0.80% |
| 2025-10-10 | 23.64 | 24.11 | 0.46 | 1.95% | 23.45 | 24.22 | 484454 | 116261.33 | 1.21% |
| 2025-10-09 | 23.22 | 23.65 | 0.43 | 1.85% | 23.15 | 23.67 | 369484 | 86628.46 | 0.92% |
| 2025-09-30 | 23.16 | 23.22 | 0.11 | 0.48% | 23.02 | 23.40 | 244553 | 56736.53 | 0.61% |
| 2025-09-29 | 23.20 | 23.35 | 0.18 | 0.78% | 22.87 | 23.40 | 297991 | 68975.44 | 0.75% |
| 2025-09-26 | 23.15 | 23.17 | -0.04 | -0.17% | 22.94 | 23.32 | 215978 | 49989.98 | 0.54% |
| 2025-09-25 | 23.44 | 23.21 | 0.07 | 0.30% | 23.18 | 23.66 | 305006 | 71358.17 | 0.76% |
| 2025-09-24 | 23.12 | 23.14 | 0.03 | 0.13% | 22.92 | 23.20 | 214065 | 49349.56 | 0.54% |
| 2025-09-23 | 22.99 | 23.11 | 0.13 | 0.57% | 22.68 | 23.15 | 279516 | 64097.06 | 0.70% |
| 2025-09-22 | 23.31 | 22.98 | -0.33 | -1.42% | 22.86 | 23.31 | 238352 | 54763.74 | 0.60% |
| 2025-09-19 | 23.01 | 23.31 | 0.25 | 1.08% | 22.92 | 23.40 | 323200 | 75056.41 | 0.81% |
| 2025-09-18 | 23.52 | 23.06 | -0.48 | -2.04% | 22.93 | 23.58 | 395981 | 91986.23 | 0.99% |
| 2025-09-17 | 23.46 | 23.54 | 0.01 | 0.04% | 23.36 | 23.60 | 226114 | 53153.18 | 0.57% |
| 2025-09-16 | 23.79 | 23.53 | -0.26 | -1.09% | 23.45 | 23.90 | 276271 | 65178.33 | 0.69% |
| 2025-09-15 | 23.76 | 23.79 | -0.03 | -0.13% | 23.64 | 23.99 | 295635 | 70272.37 | 0.74% |
| 2025-09-12 | 24.12 | 23.82 | -0.32 | -1.33% | 23.65 | 24.59 | 605257 | 145887.27 | 1.51% |
| 2025-09-11 | 24.01 | 24.14 | 0.06 | 0.25% | 23.95 | 24.14 | 234570 | 56435.36 | 0.59% |
| 2025-09-10 | 24.44 | 24.08 | -0.43 | -1.75% | 24.02 | 24.44 | 234776 | 56705.93 | 0.59% |
| 2025-09-09 | 24.10 | 24.51 | 0.39 | 1.62% | 23.92 | 24.61 | 431275 | 105024.04 | 1.08% |
| 2025-09-08 | 23.81 | 24.12 | 0.35 | 1.47% | 23.76 | 24.21 | 360966 | 86890.13 | 0.90% |
| 2025-09-05 | 23.65 | 23.77 | 0.11 | 0.46% | 23.45 | 23.78 | 256269 | 60615.28 | 0.64% |
| 2025-09-04 | 23.73 | 23.66 | -0.08 | -0.34% | 23.42 | 23.73 | 255035 | 60103.43 | 0.64% |
| 2025-09-03 | 24.16 | 23.74 | -0.42 | -1.74% | 23.54 | 24.21 | 301395 | 71706.75 | 0.75% |
| 2025-09-02 | 24.31 | 24.16 | -0.15 | -0.62% | 24.04 | 24.45 | 269205 | 65188.06 | 0.67% |
| 2025-09-01 | 24.49 | 24.31 | -0.04 | -0.16% | 24.26 | 24.64 | 405782 | 99076.95 | 1.01% |
| 2025-08-29 | 24.69 | 24.35 | -0.24 | -0.98% | 24.33 | 24.96 | 469123 | 115315.31 | 1.17% |
| 2025-08-28 | 24.68 | 24.59 | -0.03 | -0.12% | 24.15 | 24.84 | 354144 | 86758.42 | 0.89% |
| 2025-08-27 | 25.15 | 24.62 | -0.11 | -0.44% | 24.59 | 25.60 | 740413 | 186258.16 | 1.85% |
| 2025-08-26 | 24.75 | 24.73 | 0.02 | 0.08% | 24.40 | 24.87 | 329121 | 81273.48 | 0.82% |
| 2025-08-25 | 24.29 | 24.71 | 0.42 | 1.73% | 24.28 | 24.84 | 489797 | 120476.29 | 1.22% |
| 2025-08-22 | 24.16 | 24.29 | 0.10 | 0.41% | 24.03 | 24.30 | 263132 | 63627.75 | 0.66% |
| 2025-08-21 | 24.06 | 24.19 | 0.16 | 0.67% | 24.00 | 24.49 | 362279 | 87853.12 | 0.91% |
| 2025-08-20 | 23.72 | 24.03 | 0.18 | 0.75% | 23.65 | 24.05 | 248243 | 59197.86 | 0.62% |
| 2025-08-19 | 24.20 | 23.85 | -0.35 | -1.45% | 23.85 | 24.28 | 415000 | 99616.55 | 1.04% |
| 2025-08-18 | 24.25 | 24.20 | 0.07 | 0.29% | 24.15 | 24.43 | 429366 | 104427.03 | 1.07% |
| 2025-08-15 | 24.14 | 24.13 | -0.07 | -0.29% | 24.02 | 24.50 | 408470 | 99291.12 | 1.02% |
| 2025-08-14 | 24.28 | 24.20 | -0.08 | -0.33% | 24.18 | 24.76 | 353677 | 86371.75 | 0.88% |
| 2025-08-13 | 24.35 | 24.28 | 0.00 | 0.00% | 24.18 | 24.45 | 332193 | 80637.24 | 0.83% |
| 2025-08-12 | 24.41 | 24.28 | -0.13 | -0.53% | 24.24 | 24.45 | 282786 | 68745.17 | 0.71% |
| 2025-08-11 | 24.39 | 24.41 | 0.17 | 0.70% | 24.18 | 24.56 | 452177 | 110173.25 | 1.13% |
| 2025-08-08 | 23.88 | 24.24 | 0.23 | 0.96% | 23.77 | 24.35 | 511369 | 123254.40 | 1.28% |
| 2025-08-07 | 23.84 | 24.01 | 0.64 | 2.74% | 23.60 | 24.10 | 654872 | 156217.83 | 1.64% |
| 2025-08-06 | 23.40 | 23.37 | -0.01 | -0.04% | 23.26 | 23.44 | 253628 | 59212.81 | 0.63% |
| 2025-08-05 | 23.47 | 23.38 | -0.08 | -0.34% | 23.32 | 23.55 | 277311 | 64932.21 | 0.69% |
| 2025-08-04 | 23.33 | 23.46 | 0.06 | 0.26% | 23.17 | 23.50 | 333878 | 77830.43 | 0.83% |
| 2025-08-01 | 23.50 | 23.40 | -0.15 | -0.64% | 23.36 | 23.61 | 301383 | 70760.58 | 0.75% |
| 2025-07-31 | 24.10 | 23.55 | -0.68 | -2.81% | 23.40 | 24.11 | 632399 | 149770.20 | 1.58% |
| 2025-07-30 | 24.05 | 24.23 | 0.03 | 0.12% | 24.00 | 24.50 | 577622 | 140326.88 | 1.44% |
| 2025-07-29 | 24.31 | 24.20 | -0.10 | -0.41% | 23.93 | 24.66 | 763707 | 184823.28 | 1.91% |
| 2025-07-28 | 24.40 | 24.30 | -0.09 | -0.37% | 24.05 | 24.50 | 574086 | 139391.97 | 1.44% |
| 2025-07-25 | 25.25 | 24.39 | -0.85 | -3.37% | 24.37 | 25.35 | 1066575 | 263027.53 | 2.67% |
| 2025-07-24 | 24.77 | 25.24 | 0.19 | 0.76% | 24.67 | 25.80 | 1246517 | 314633.41 | 3.12% |
| 2025-07-23 | 28.00 | 25.05 | -2.12 | -7.80% | 25.05 | 28.00 | 2236344 | 584073.75 | 5.59% |
| 2025-07-22 | 25.73 | 27.17 | 2.47 | 10.00% | 25.72 | 27.17 | 2706173 | 715320.94 | 6.77% |
| 2025-07-21 | 23.88 | 24.70 | 2.25 | 10.02% | 23.04 | 24.70 | 1790809 | 427664.09 | 4.48% |
| 2025-07-18 | 22.45 | 22.45 | 0.10 | 0.45% | 22.31 | 22.57 | 163934 | 36790.35 | 0.41% |
| 2025-07-17 | 22.28 | 22.35 | 0.02 | 0.09% | 22.22 | 22.42 | 203343 | 45377.90 | 0.51% |
| 2025-07-16 | 22.60 | 22.33 | -0.27 | -1.19% | 22.06 | 22.73 | 434978 | 96720.51 | 1.09% |
| 2025-07-15 | 23.22 | 22.60 | -0.57 | -2.46% | 22.55 | 23.36 | 399206 | 91270.98 | 1.00% |
| 2025-07-14 | 22.75 | 23.17 | 0.57 | 2.52% | 22.71 | 23.31 | 438347 | 101357.10 | 1.10% |
| 2025-07-11 | 22.69 | 22.60 | -0.05 | -0.22% | 22.58 | 22.84 | 255803 | 58005.18 | 0.64% |
| 2025-07-10 | 22.43 | 22.65 | 0.23 | 1.03% | 22.35 | 22.93 | 324059 | 73347.41 | 0.81% |
| 2025-07-09 | 22.45 | 22.42 | 0.04 | 0.18% | 22.38 | 22.75 | 271407 | 61383.43 | 0.68% |
| 2025-07-08 | 22.27 | 22.38 | 0.11 | 0.49% | 22.17 | 22.64 | 206828 | 46286.13 | 0.52% |
| 2025-07-07 | 22.17 | 22.27 | 0.11 | 0.50% | 22.16 | 22.40 | 181770 | 40497.95 | 0.45% |
| 2025-07-04 | 22.28 | 22.16 | -0.12 | -0.54% | 22.10 | 22.40 | 203939 | 45362.57 | 0.51% |
| 2025-07-03 | 22.18 | 22.28 | 0.15 | 0.68% | 22.10 | 22.46 | 309566 | 68990.13 | 0.77% |
| 2025-07-02 | 21.43 | 22.13 | 0.70 | 3.27% | 21.41 | 22.16 | 372323 | 81505.77 | 0.93% |
| 2025-07-01 | 21.47 | 21.43 | -0.04 | -0.19% | 21.36 | 21.50 | 114243 | 24452.29 | 0.29% |
| 2025-06-30 | 21.44 | 21.47 | 0.03 | 0.14% | 21.34 | 21.54 | 142584 | 30551.30 | 0.36% |
| 2025-06-27 | 21.63 | 21.44 | 0.01 | 0.05% | 21.35 | 21.63 | 195865 | 41985.59 | 0.49% |
上证大盘股票行情在线 K线走势图
海螺水泥(600585)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
