海螺水泥

600585
🏛️ 中国 →
23.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.15 23.19 23.02 23.02 1,792.4K
09:35 23.03 23.05 22.95 23.05 1,517.2K
09:40 23.06 23.06 22.97 23.01 1,271.8K
09:45 23.02 23.07 23.00 23.02 1,132.4K
09:50 23.04 23.12 23.03 23.11 624.1K
09:55 23.10 23.11 23.00 23.02 482.1K
10:00 23.03 23.06 23.01 23.05 309.1K
10:05 23.04 23.09 23.01 23.07 595.8K
10:10 23.08 23.13 23.07 23.08 285.1K
10:15 23.09 23.14 23.09 23.14 340.7K
10:20 23.14 23.16 23.11 23.12 522.6K
10:25 23.12 23.17 23.10 23.16 454.2K
10:30 23.16 23.18 23.14 23.16 577.2K
10:35 23.16 23.23 23.14 23.23 827.5K
10:40 23.24 23.29 23.21 23.22 687.1K
10:45 23.23 23.25 23.20 23.24 371.3K
10:50 23.25 23.32 23.24 23.26 685.0K
10:55 23.27 23.30 23.23 23.28 356.8K
11:00 23.28 23.29 23.25 23.26 382.4K
11:05 23.27 23.30 23.26 23.28 231.2K
11:10 23.28 23.28 23.23 23.25 179.2K
11:15 23.25 23.25 23.20 23.20 275.9K
11:20 23.22 23.25 23.21 23.23 211.5K
11:25 23.23 23.25 23.20 23.21 112.4K
13:00 23.22 23.22 23.17 23.19 242.2K
13:05 23.17 23.19 23.11 23.12 582.5K
13:10 23.13 23.17 23.11 23.16 297.9K
13:15 23.16 23.20 23.14 23.18 364.8K
13:20 23.18 23.20 23.15 23.15 139.8K
13:25 23.16 23.16 23.13 23.15 172.8K
13:30 23.15 23.19 23.14 23.17 217.7K
13:35 23.18 23.23 23.18 23.21 262.6K
13:40 23.21 23.25 23.20 23.25 320.4K
13:45 23.25 23.27 23.21 23.26 349.1K
13:50 23.27 23.27 23.21 23.27 403.1K
13:55 23.27 23.29 23.23 23.27 526.2K
14:00 23.27 23.27 23.24 23.24 344.6K
14:05 23.25 23.27 23.24 23.25 319.0K
14:10 23.25 23.25 23.20 23.21 196.5K
14:15 23.22 23.24 23.19 23.19 285.9K
14:20 23.20 23.21 23.19 23.19 205.8K
14:25 23.20 23.20 23.17 23.19 250.4K
14:30 23.20 23.21 23.16 23.17 286.6K
14:35 23.16 23.19 23.15 23.16 296.1K
14:40 23.15 23.18 23.15 23.18 239.9K
14:45 23.18 23.19 23.17 23.18 311.9K
14:50 23.17 23.19 23.17 23.18 342.9K
14:55 23.17 23.18 23.16 23.17 194.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.16 23.40 23.02 23.22 24.5M
2025-09-29 23.20 23.40 22.87 23.35 29.8M
2025-09-26 23.15 23.32 22.94 23.17 21.6M
2025-09-25 23.44 23.66 23.18 23.21 30.5M
2025-09-24 23.12 23.20 22.92 23.14 21.4M
2025-09-23 22.99 23.15 22.68 23.11 28.0M
2025-09-22 23.31 23.31 22.86 22.98 23.8M
2025-09-19 23.01 23.40 22.92 23.31 32.3M
2025-09-18 23.52 23.58 22.93 23.06 39.6M
2025-09-17 23.46 23.60 23.36 23.54 22.6M
2025-09-16 23.79 23.90 23.45 23.53 27.6M
2025-09-15 23.76 23.99 23.64 23.79 29.6M
2025-09-12 24.12 24.59 23.65 23.82 60.5M
2025-09-11 24.01 24.14 23.95 24.14 23.5M
2025-09-10 24.44 24.44 24.02 24.08 23.5M
2025-09-09 24.10 24.61 23.92 24.51 43.1M
2025-09-08 23.81 24.21 23.76 24.12 36.1M
2025-09-05 23.65 23.78 23.45 23.77 25.6M
2025-09-04 23.73 23.73 23.42 23.66 25.5M
2025-09-03 24.16 24.21 23.54 23.74 30.1M
2025-09-02 24.31 24.45 24.04 24.16 26.9M
2025-09-01 24.49 24.64 24.26 24.31 40.6M
2025-08-29 24.69 24.96 24.33 24.35 46.9M
2025-08-28 24.68 24.84 24.15 24.59 35.4M
2025-08-27 25.15 25.60 24.59 24.62 74.0M
2025-08-26 24.75 24.87 24.40 24.73 32.9M
2025-08-25 24.29 24.84 24.28 24.71 49.0M
2025-08-22 24.16 24.30 24.03 24.29 26.3M
2025-08-21 24.06 24.49 24.00 24.19 36.2M
2025-08-20 23.72 24.05 23.65 24.03 24.8M
2025-08-19 24.20 24.28 23.85 23.85 41.5M
2025-08-18 24.25 24.43 24.15 24.20 42.9M
2025-08-15 24.14 24.50 24.02 24.13 40.8M
2025-08-14 24.28 24.76 24.18 24.20 35.4M
2025-08-13 24.35 24.45 24.18 24.28 33.2M
2025-08-12 24.41 24.45 24.24 24.28 28.3M
2025-08-11 24.39 24.56 24.18 24.41 45.2M
2025-08-08 23.88 24.35 23.77 24.24 51.1M
2025-08-07 23.84 24.10 23.60 24.01 65.5M
2025-08-06 23.40 23.44 23.26 23.37 25.4M
2025-08-05 23.47 23.55 23.32 23.38 27.7M
2025-08-04 23.33 23.50 23.17 23.46 33.4M
2025-08-01 23.50 23.61 23.36 23.40 30.1M
2025-07-31 24.10 24.11 23.40 23.55 63.2M
2025-07-30 24.05 24.50 24.00 24.23 57.8M
2025-07-29 24.31 24.66 23.93 24.20 76.4M
2025-07-28 24.40 24.50 24.05 24.30 57.4M
2025-07-25 25.25 25.35 24.37 24.39 106.7M
2025-07-24 24.77 25.80 24.67 25.24 124.7M
2025-07-23 28.00 28.00 25.05 25.05 223.6M
2025-07-22 25.73 27.17 25.72 27.17 270.6M
2025-07-21 23.88 24.70 23.04 24.70 179.1M
2025-07-18 22.45 22.57 22.31 22.45 16.4M
2025-07-17 22.28 22.42 22.22 22.35 20.3M
2025-07-16 22.60 22.73 22.06 22.33 43.5M
2025-07-15 23.22 23.36 22.55 22.60 39.9M
2025-07-14 22.75 23.31 22.71 23.17 43.8M
2025-07-11 22.69 22.84 22.58 22.60 25.6M
2025-07-10 22.43 22.93 22.35 22.65 32.4M
2025-07-09 22.45 22.75 22.38 22.42 27.1M
2025-07-08 22.27 22.64 22.17 22.38 20.7M
2025-07-07 22.17 22.40 22.16 22.27 18.2M
2025-07-04 22.28 22.40 22.10 22.16 20.4M
2025-07-03 22.18 22.46 22.10 22.28 31.0M
2025-07-02 21.43 22.16 21.41 22.13 37.2M
2025-07-01 21.47 21.50 21.36 21.43 11.4M
2025-06-30 21.44 21.54 21.34 21.47 14.3M
2025-06-27 21.63 21.63 21.35 21.44 19.6M
2025-06-26 22.13 22.30 22.00 22.14 22.2M
2025-06-25 21.98 22.13 21.90 22.09 17.0M
2025-06-24 21.62 21.99 21.60 21.97 18.5M
2025-06-23 21.64 21.69 21.49 21.58 18.3M
2025-06-20 21.80 21.99 21.68 21.69 15.5M
2025-06-19 22.04 22.10 21.69 21.75 23.5M
2025-06-18 22.24 22.29 22.04 22.05 15.4M
2025-06-17 22.23 22.30 22.11 22.24 17.7M
2025-06-16 22.30 22.41 22.13 22.17 19.7M
2025-06-13 22.51 22.61 22.34 22.35 21.5M
2025-06-12 22.72 22.74 22.51 22.54 21.3M
2025-06-11 22.75 22.88 22.71 22.76 16.0M
2025-06-10 22.84 22.94 22.67 22.72 17.7M
2025-06-09 22.85 22.94 22.81 22.82 16.2M
2025-06-06 22.85 23.03 22.80 22.92 13.0M
2025-06-05 23.03 23.14 22.73 22.80 19.4M
2025-06-04 22.80 23.16 22.79 23.03 18.9M
2025-06-03 23.21 23.30 22.75 22.78 31.3M
2025-05-30 23.08 23.35 23.05 23.23 14.6M
2025-05-29 23.10 23.19 23.05 23.12 12.4M
2025-05-28 23.11 23.16 23.03 23.10 7.2M
2025-05-27 23.11 23.21 23.04 23.10 9.6M
2025-05-26 23.54 23.60 23.03 23.10 19.5M
2025-05-23 23.71 23.92 23.61 23.61 13.1M
2025-05-22 23.71 23.83 23.58 23.76 9.1M
2025-05-21 23.47 23.83 23.46 23.77 16.7M
2025-05-20 23.54 23.59 23.37 23.46 14.4M
2025-05-19 23.50 23.66 23.45 23.48 13.6M
2025-05-16 23.87 23.93 23.41 23.53 20.7M
2025-05-15 24.00 24.13 23.83 23.83 13.9M
2025-05-14 23.86 24.08 23.80 24.06 14.7M
2025-05-13 23.84 24.06 23.80 23.90 19.0M
2025-05-12 24.00 24.00 23.73 23.76 23.6M
2025-05-09 23.93 24.06 23.71 24.00 17.4M
2025-05-08 24.02 24.11 23.85 23.93 15.0M
2025-05-07 24.29 24.39 24.00 24.10 18.2M
2025-05-06 24.11 24.21 23.93 24.02 14.7M
2025-04-30 24.47 24.50 23.96 24.08 15.0M
2025-04-29 24.55 24.61 24.32 24.43 8.3M
2025-04-28 24.60 24.81 24.45 24.54 8.4M
2025-04-25 24.98 25.04 24.57 24.57 13.8M
2025-04-24 24.90 25.17 24.85 24.89 10.1M
2025-04-23 25.08 25.14 24.77 24.88 11.2M
2025-04-22 24.99 25.26 24.77 25.10 12.8M
2025-04-21 25.08 25.15 24.75 24.88 12.9M
2025-04-18 25.19 25.43 25.01 25.11 12.6M
2025-04-17 25.38 25.53 25.15 25.32 12.9M
2025-04-16 25.33 25.50 24.98 25.50 18.1M
2025-04-15 25.10 25.38 24.87 25.38 17.6M
2025-04-14 25.35 25.55 25.09 25.17 21.3M
2025-04-11 25.80 25.81 25.08 25.58 22.3M
2025-04-10 25.98 25.98 25.10 25.70 29.3M
2025-04-09 24.71 25.50 24.26 25.50 42.0M
2025-04-08 23.99 24.86 23.87 24.82 46.1M
2025-04-07 23.40 23.94 22.91 23.65 43.3M
2025-04-03 24.01 24.74 23.97 24.16 23.3M
2025-04-02 24.20 24.34 24.07 24.07 11.1M
2025-04-01 24.27 24.48 24.10 24.20 14.3M
2025-03-31 24.82 25.05 24.19 24.29 18.2M
2025-03-28 24.86 24.86 24.35 24.60 10.8M
2025-03-27 24.70 24.99 24.50 24.76 14.2M
2025-03-26 24.37 24.67 24.11 24.61 12.9M
2025-03-25 24.60 24.68 23.90 24.29 27.5M
2025-03-24 24.87 25.08 24.66 24.75 16.5M
2025-03-21 24.67 25.36 24.61 24.92 22.2M
2025-03-20 24.90 24.90 24.59 24.67 10.5M
2025-03-19 24.96 25.07 24.65 24.84 12.1M
2025-03-18 25.17 25.23 24.85 24.87 14.0M
2025-03-17 24.43 25.34 24.42 25.25 30.3M
2025-03-14 24.17 24.43 24.08 24.36 14.6M
2025-03-13 23.90 24.30 23.90 24.18 13.0M
2025-03-12 24.20 24.20 23.83 23.89 11.9M
2025-03-11 23.90 24.20 23.79 24.20 13.2M
2025-03-10 24.20 24.34 23.83 24.16 15.8M
2025-03-07 23.92 24.14 23.81 24.09 14.0M
2025-03-06 24.13 24.15 23.76 23.96 18.4M
2025-03-05 23.32 24.19 23.16 24.01 40.3M
2025-03-04 23.30 23.30 23.00 23.20 13.1M
2025-03-03 23.29 23.57 23.19 23.31 15.8M
2025-02-28 23.15 23.50 23.05 23.26 25.2M
2025-02-27 22.67 23.30 22.67 23.06 23.6M
2025-02-26 22.45 22.80 22.45 22.66 14.8M
2025-02-25 22.60 22.90 22.44 22.49 18.8M
2025-02-24 22.60 22.89 22.47 22.66 20.8M
2025-02-21 23.04 23.13 22.61 22.67 24.9M
2025-02-20 23.19 23.29 23.05 23.11 12.0M
2025-02-19 23.40 23.53 23.18 23.29 13.3M
2025-02-18 23.48 23.61 23.26 23.39 13.5M
2025-02-17 23.83 23.89 23.45 23.48 17.9M
2025-02-14 24.17 24.23 23.78 23.83 14.4M
2025-02-13 23.78 24.37 23.73 24.10 20.9M
2025-02-12 24.03 24.11 23.60 23.79 15.3M
2025-02-11 24.05 24.25 23.85 24.02 8.1M
2025-02-10 23.90 24.20 23.86 24.06 11.5M
2025-02-07 23.81 24.10 23.60 23.96 14.1M
2025-02-06 23.71 23.93 23.63 23.79 13.0M
2025-02-05 24.91 24.98 23.72 23.73 21.7M
2025-01-27 24.50 25.05 24.46 24.90 15.3M
2025-01-24 24.46 24.79 24.40 24.44 11.5M
2025-01-23 24.47 24.79 24.38 24.48 12.0M
2025-01-22 24.45 24.55 24.29 24.39 7.7M
2025-01-21 24.56 24.73 24.35 24.45 7.8M
2025-01-20 24.73 24.76 24.28 24.56 11.8M
2025-01-17 24.60 24.78 24.25 24.61 11.9M
2025-01-16 24.19 24.60 24.19 24.52 14.6M
2025-01-15 23.86 24.27 23.59 24.18 14.7M
2025-01-14 23.69 23.96 23.55 23.92 14.9M
2025-01-13 23.63 24.11 23.46 23.81 12.3M
2025-01-10 23.96 24.06 23.63 23.73 10.3M
2025-01-09 23.67 24.13 23.32 23.90 11.7M
2025-01-08 23.76 24.04 23.56 23.75 13.4M
2025-01-07 23.45 23.80 23.38 23.80 12.8M
2025-01-06 23.43 23.70 23.28 23.58 11.7M
2025-01-03 23.43 23.74 23.36 23.43 14.9M
2025-01-02 23.77 24.10 23.25 23.35 17.3M