| 股票名称 | 代码 300618 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 寒锐钴业 | 2024-05-17 五 | 30.36 | 30.24 | 31.02 | 31.02 | 29.41 | 2.58% | 4.64% | 126567 | 38126万 | 84.56 | 96.85 | 64.07 | 2 | 寒锐钴业 | 2024-05-16 四 | 31.10 | 30.66 | 30.24 | 31.26 | 30.22 | -1.37% | 3.38% | 92030 | 28150万 | 82.44 | 94.42 | 62.46 | 3 | 寒锐钴业 | 2024-05-15 三 | 30.73 | 31.21 | 30.66 | 31.63 | 30.40 | -1.76% | 3.99% | 108767 | 33656万 | 83.58 | 95.73 | 63.33 | 4 | 寒锐钴业 | 2024-05-14 二 | 31.28 | 31.01 | 31.21 | 31.75 | 30.58 | 0.64% | 4.70% | 128133 | 39889万 | 85.08 | 97.45 | 64.47 | 5 | 寒锐钴业 | 2024-05-13 一 | 31.70 | 32.42 | 31.01 | 32.00 | 30.70 | -4.35% | 4.52% | 123264 | 38356万 | 84.54 | 96.82 | 64.05 | 6 | 寒锐钴业 | 2024-05-10 五 | 32.73 | 32.97 | 32.42 | 33.46 | 31.89 | -1.67% | 7.12% | 194034 | 62915万 | 88.38 | 101.23 | 66.97 | 7 | 寒锐钴业 | 2024-05-09 四 | 29.80 | 29.89 | 32.97 | 34.94 | 29.79 | 10.30% | 11.14% | 303648 | 98641万 | 89.88 | 102.94 | 68.1 | 8 | 寒锐钴业 | 2024-05-08 三 | 30.50 | 30.98 | 29.89 | 30.52 | 29.87 | -3.52% | 4.23% | 115371 | 34713万 | 81.48 | 93.33 | 61.74 | 9 | 寒锐钴业 | 2024-05-07 二 | 29.20 | 29.20 | 30.98 | 30.98 | 29.10 | 6.10% | 7.49% | 204263 | 61934万 | 84.46 | 96.73 | 63.99 | 10 | 寒锐钴业 | 2024-05-06 一 | 28.85 | 28.56 | 29.20 | 29.23 | 28.50 | 2.24% | 3.21% | 87502 | 25341万 | 79.6 | 91.17 | 60.31 | 11 | 寒锐钴业 | 2024-04-30 二 | 29.60 | 29.60 | 28.56 | 30.17 | 28.55 | -3.51% | 3.61% | 98478 | 28568万 | 77.86 | 89.17 | 58.99 | 12 | 寒锐钴业 | 2024-04-29 一 | 29.08 | 29.26 | 29.60 | 29.90 | 28.91 | 1.16% | 4.25% | 115894 | 34296万 | 80.69 | 92.42 | 61.14 | 13 | 寒锐钴业 | 2024-04-26 五 | 28.95 | 29.10 | 29.26 | 29.77 | 28.72 | 0.55% | 4.98% | 135827 | 39638万 | 79.77 | 91.36 | 60.44 | 14 | 寒锐钴业 | 2024-04-25 四 | 28.46 | 29.18 | 29.10 | 29.97 | 28.33 | -0.27% | 4.89% | 133401 | 39062万 | 79.33 | 90.86 | 60.11 | 15 | 寒锐钴业 | 2024-04-24 三 | 28.67 | 28.90 | 29.18 | 29.18 | 28.16 | 0.97% | 4.11% | 112117 | 32173万 | 79.55 | 91.11 | 65.91 | 16 | 寒锐钴业 | 2024-04-23 二 | 29.25 | 30.40 | 28.90 | 29.86 | 28.50 | -4.93% | 5.96% | 162382 | 47393万 | 78.79 | 90.24 | 65.27 | 17 | 寒锐钴业 | 2024-04-22 一 | 30.94 | 31.04 | 30.40 | 32.30 | 30.33 | -2.06% | 6.87% | 187279 | 58640万 | 82.87 | 94.92 | 68.66 | 18 | 寒锐钴业 | 2024-04-19 五 | 30.80 | 31.98 | 31.04 | 31.66 | 30.40 | -2.94% | 7.32% | 199444 | 61631万 | 84.62 | 96.92 | 108.63 | 19 | 寒锐钴业 | 2024-04-18 四 | 29.51 | 28.38 | 31.98 | 32.45 | 29.08 | 12.68% | 11.63% | 317079 | 97845万 | 87.18 | 99.85 | 111.92 | 20 | 寒锐钴业 | 2024-04-17 三 | 27.21 | 26.95 | 28.38 | 28.46 | 27.21 | 5.31% | 4.99% | 135922 | 38137万 | 77.37 | 88.61 | 99.32 | 21 | 寒锐钴业 | 2024-04-16 二 | 28.50 | 28.50 | 26.95 | 29.43 | 26.71 | -5.44% | 5.92% | 161333 | 45184万 | 73.47 | 84.15 | 94.31 | 22 | 寒锐钴业 | 2024-04-15 一 | 30.57 | 30.92 | 28.50 | 31.00 | 28.15 | -7.83% | 7.64% | 208225 | 60792万 | 77.69 | 88.99 | 99.74 | 23 | 寒锐钴业 | 2024-04-12 五 | 33.02 | 30.31 | 30.92 | 33.70 | 30.80 | 2.01% | 8.25% | 225035 | 71369万 | 84.29 | 96.54 | 108.21 | 24 | 寒锐钴业 | 2024-04-11 四 | 30.81 | 31.03 | 30.31 | 31.37 | 30.01 | -2.32% | 6.46% | 176165 | 53938万 | 82.63 | 94.64 | 106.07 | 25 | 寒锐钴业 | 2024-04-10 三 | 32.16 | 32.77 | 31.03 | 32.69 | 30.81 | -5.31% | 8.63% | 235225 | 73965万 | 84.59 | 96.89 | 108.59 | 26 | 寒锐钴业 | 2024-04-09 二 | 31.57 | 31.71 | 32.77 | 33.98 | 31.46 | 3.34% | 10.94% | 298239 | 98311万 | 89.34 | 102.32 | 114.68 | 27 | 寒锐钴业 | 2024-04-08 一 | 33.38 | 33.00 | 31.71 | 34.80 | 31.68 | -3.91% | 12.50% | 340788 | 113297万 | 86.45 | 99.01 | 110.97 | 28 | 寒锐钴业 | 2024-04-03 三 | 31.70 | 33.10 | 33.00 | 35.70 | 31.33 | -0.30% | 15.94% | 434480 | 143928万 | 89.96 | 103.04 | 115.49 | 29 | 寒锐钴业 | 2024-04-02 二 | 30.12 | 28.92 | 33.10 | 33.55 | 29.32 | 14.45% | 17.83% | 486194 | 153077万 | 90.23 | 103.35 | 115.84 | 30 | 寒锐钴业 | 2024-04-01 一 | 24.26 | 24.10 | 28.92 | 28.92 | 24.26 | 20.00% | 5.32% | 145099 | 40333万 | 78.84 | 90.3 | 101.21 | 31 | 寒锐钴业 | 2024-03-29 五 | 23.29 | 23.37 | 24.10 | 24.12 | 23.28 | 3.12% | 1.32% | 35905 | 8571万 | 65.7 | 75.25 | 84.34 | 32 | 寒锐钴业 | 2024-03-28 四 | 23.00 | 23.08 | 23.37 | 23.61 | 23.00 | 1.26% | 1.23% | 33578 | 7843万 | 63.71 | 72.97 | 81.79 | 33 | 寒锐钴业 | 2024-03-27 三 | 24.15 | 24.24 | 23.08 | 24.17 | 23.08 | -4.79% | 1.31% | 35776 | 8437万 | 62.92 | 72.06 | 80.77 | 34 | 寒锐钴业 | 2024-03-26 二 | 23.69 | 23.80 | 24.24 | 24.43 | 23.62 | 1.85% | 1.49% | 40502 | 9733万 | 66.08 | 75.69 | 84.83 | 35 | 寒锐钴业 | 2024-03-25 一 | 24.30 | 24.29 | 23.80 | 24.46 | 23.70 | -2.02% | 1.45% | 39586 | 9560万 | 64.88 | 74.31 | 83.29 | 36 | 寒锐钴业 | 2024-03-22 五 | 24.81 | 24.98 | 24.29 | 24.98 | 24.07 | -2.76% | 1.83% | 49886 | 12193万 | 66.22 | 75.84 | 85 | 37 | 寒锐钴业 | 2024-03-21 四 | 25.42 | 25.05 | 24.98 | 25.49 | 24.74 | -0.28% | 1.60% | 43703 | 10938万 | 68.1 | 78 | 87.42 | 38 | 寒锐钴业 | 2024-03-20 三 | 25.07 | 25.20 | 25.05 | 25.17 | 24.80 | -0.60% | 2.09% | 56996 | 14235万 | 68.29 | 78.21 | 87.66 | 39 | 寒锐钴业 | 2024-03-19 二 | 24.84 | 25.04 | 25.20 | 25.95 | 24.81 | 0.64% | 3.31% | 90343 | 23002万 | 68.7 | 78.68 | 88.19 | 40 | 寒锐钴业 | 2024-03-18 一 | 25.01 | 24.91 | 25.04 | 25.30 | 24.62 | 0.52% | 2.89% | 78717 | 19587万 | 68.26 | 78.18 | 87.63 | 41 | 寒锐钴业 | 2024-03-15 五 | 23.58 | 23.71 | 24.91 | 25.02 | 23.51 | 5.06% | 3.45% | 93932 | 22925万 | 67.91 | 77.78 | 87.17 | 42 | 寒锐钴业 | 2024-03-14 四 | 24.01 | 23.77 | 23.71 | 24.34 | 23.48 | -0.25% | 1.96% | 53557 | 12841万 | 64.64 | 74.03 | 82.98 | 43 | 寒锐钴业 | 2024-03-08 五 | 23.47 | 23.20 | 23.08 | 23.79 | 22.90 | -0.52% | 1.34% | 36546 | 8478万 | 62.92 | 72.06 | 80.77 | 44 | 寒锐钴业 | 2024-03-07 四 | 23.00 | 22.97 | 23.20 | 23.95 | 22.99 | 1.00% | 2.02% | 54979 | 12951万 | 63.25 | 72.44 | 81.19 | 45 | 寒锐钴业 | 2024-03-06 三 | 22.65 | 22.92 | 22.97 | 23.36 | 22.58 | 0.22% | 1.16% | 31620 | 7255万 | 62.62 | 71.72 | 80.39 | 46 | 寒锐钴业 | 2024-03-05 二 | 23.25 | 23.46 | 22.92 | 23.36 | 22.87 | -2.30% | 1.40% | 38033 | 8761万 | 62.48 | 71.56 | 80.21 | 47 | 寒锐钴业 | 2024-03-04 一 | 23.54 | 23.58 | 23.46 | 23.98 | 23.20 | -0.51% | 1.64% | 44722 | 10501万 | 63.95 | 73.25 | 82.1 | 48 | 寒锐钴业 | 2024-03-01 五 | 23.62 | 23.62 | 23.58 | 23.93 | 23.34 | -0.17% | 1.77% | 48265 | 11368万 | 64.28 | 73.62 | 82.52 | 49 | 寒锐钴业 | 2024-02-29 四 | 22.63 | 22.90 | 23.62 | 23.67 | 22.63 | 3.14% | 1.98% | 54111 | 12581万 | 64.39 | 73.75 | 82.66 | 50 | 寒锐钴业 | 2024-02-28 三 | 23.65 | 23.57 | 22.90 | 24.73 | 22.80 | -2.84% | 2.97% | 80928 | 19401万 | 62.43 | 71.5 | 80.14 | 51 | 寒锐钴业 | 2024-02-27 二 | 22.74 | 22.84 | 23.57 | 23.57 | 22.62 | 3.20% | 1.65% | 45033 | 10426万 | 64.25 | 73.59 | 82.49 | 52 | 寒锐钴业 | 2024-02-26 一 | 22.98 | 22.96 | 22.84 | 23.28 | 22.72 | -0.52% | 1.70% | 46277 | 10638万 | 62.26 | 71.31 | 79.93 | 53 | 寒锐钴业 | 2024-02-23 五 | 22.59 | 22.58 | 22.96 | 22.96 | 22.40 | 1.68% | 1.42% | 38672 | 8795万 | 62.59 | 71.69 | 80.35 | 54 | 寒锐钴业 | 2024-02-22 四 | 22.22 | 22.25 | 22.58 | 22.72 | 22.08 | 1.48% | 1.35% | 36691 | 8227万 | 61.56 | 70.5 | 79.02 | 55 | 寒锐钴业 | 2024-02-21 三 | 21.81 | 21.94 | 22.25 | 23.14 | 21.53 | 1.41% | 2.06% | 56191 | 12631万 | 60.66 | 69.47 | 77.87 | 56 | 寒锐钴业 | 2024-02-20 二 | 21.94 | 22.08 | 21.94 | 21.99 | 21.48 | -0.63% | 1.52% | 41485 | 9012万 | 59.81 | 68.5 | 76.78 | 57 | 寒锐钴业 | 2024-02-19 一 | 23.13 | 22.82 | 22.08 | 23.16 | 21.80 | -3.24% | 2.46% | 67157 | 14939万 | 60.19 | 68.94 | 77.27 | 58 | 寒锐钴业 | 2024-02-08 四 | 21.04 | 20.92 | 22.82 | 23.50 | 20.96 | 9.08% | 2.95% | 80338 | 18248万 | 62.21 | 71.25 | 79.86 | 59 | 寒锐钴业 | 2024-02-07 三 | 19.98 | 19.91 | 20.92 | 21.20 | 19.86 | 5.07% | 2.48% | 67487 | 14043万 | 57.03 | 65.32 | 73.21 | 60 | 寒锐钴业 | 2024-02-06 二 | 18.05 | 18.71 | 19.91 | 20.24 | 18.00 | 6.41% | 2.45% | 66778 | 12909万 | 54.28 | 62.17 | 69.68 | 61 | 寒锐钴业 | 2024-02-05 一 | 20.21 | 20.35 | 18.71 | 20.21 | 17.74 | -8.06% | 2.59% | 70475 | 13322万 | 51.01 | 58.42 | 65.48 | 62 | 寒锐钴业 | 2024-02-02 五 | 21.69 | 21.68 | 20.35 | 21.89 | 19.60 | -6.13% | 2.14% | 58467 | 12053万 | 55.48 | 63.54 | 71.22 | 63 | 寒锐钴业 | 2024-02-01 四 | 21.59 | 21.55 | 21.68 | 22.43 | 21.34 | 0.60% | 1.80% | 49040 | 10709万 | 59.1 | 67.69 | 75.87 | 64 | 寒锐钴业 | 2024-01-31 三 | 22.85 | 22.74 | 21.55 | 23.15 | 21.48 | -5.23% | 1.68% | 45879 | 10176万 | 58.75 | 67.29 | 75.42 | 65 | 寒锐钴业 | 2024-01-30 二 | 23.48 | 23.68 | 22.74 | 23.86 | 22.74 | -3.97% | 0.81% | 21951 | 5123万 | 61.99 | 71 | 79.58 | 66 | 寒锐钴业 | 2024-01-29 一 | 24.56 | 24.33 | 23.68 | 24.60 | 23.64 | -2.67% | 0.85% | 23237 | 5590万 | 64.55 | 73.94 | 82.87 | 67 | 寒锐钴业 | 2024-01-26 五 | 24.58 | 24.60 | 24.33 | 24.83 | 24.22 | -1.10% | 0.85% | 23138 | 5683万 | 66.33 | 75.97 | 85.14 | 68 | 寒锐钴业 | 2024-01-25 四 | 23.91 | 24.04 | 24.60 | 24.78 | 23.81 | 2.33% | 1.10% | 29906 | 7269万 | 67.06 | 76.81 | 86.09 | 69 | 寒锐钴业 | 2024-01-24 三 | 24.02 | 23.86 | 24.04 | 24.17 | 23.03 | 0.75% | 1.05% | 28687 | 6784万 | 65.54 | 75.06 | 84.13 | 70 | 寒锐钴业 | 2024-01-23 二 | 23.69 | 23.57 | 23.86 | 24.05 | 23.25 | 1.23% | 1.13% | 30916 | 7350万 | 65.05 | 74.5 | 83.5 | 71 | 寒锐钴业 | 2024-01-22 一 | 25.38 | 25.46 | 23.57 | 25.38 | 23.45 | -7.42% | 1.52% | 41519 | 10140万 | 64.25 | 73.59 | 82.49 | 72 | 寒锐钴业 | 2024-01-19 五 | 25.57 | 25.64 | 25.46 | 26.45 | 25.44 | -0.70% | 1.05% | 28498 | 7335万 | 69.41 | 79.49 | 89.1 | 73 | 寒锐钴业 | 2024-01-18 四 | 26.00 | 26.03 | 25.64 | 26.07 | 24.87 | -1.50% | 1.61% | 43920 | 11152万 | 69.9 | 80.06 | 89.73 | 74 | 寒锐钴业 | 2024-01-17 三 | 27.05 | 27.12 | 26.03 | 27.18 | 26.02 | -4.02% | 0.75% | 20529 | 5444万 | 70.96 | 81.27 | 91.09 | 75 | 寒锐钴业 | 2024-01-16 二 | 27.22 | 27.30 | 27.12 | 27.49 | 26.73 | -0.66% | 0.86% | 23344 | 6315万 | 73.93 | 84.68 | 94.91 | 76 | 寒锐钴业 | 2024-01-15 一 | 27.42 | 27.44 | 27.30 | 27.60 | 27.03 | -0.51% | 0.83% | 22743 | 6214万 | 74.42 | 85.24 | 95.54 | 77 | 寒锐钴业 | 2024-01-12 五 | 27.39 | 27.47 | 27.44 | 27.90 | 27.30 | -0.11% | 0.91% | 24877 | 6863万 | 74.8 | 85.68 | 96.03 | 78 | 寒锐钴业 | 2024-01-11 四 | 26.71 | 26.63 | 27.47 | 27.84 | 26.54 | 3.15% | 1.25% | 34015 | 9263万 | 74.89 | 85.77 | 96.13 | 79 | 寒锐钴业 | 2024-01-10 三 | 26.44 | 26.45 | 26.63 | 27.14 | 26.02 | 0.68% | 1.06% | 28769 | 7674万 | 72.6 | 83.15 | 93.19 | 80 | 寒锐钴业 | 2024-01-09 二 | 26.42 | 26.42 | 26.45 | 26.84 | 26.00 | 0.11% | 0.97% | 26319 | 6950万 | 72.11 | 82.59 | 92.56 | 81 | 寒锐钴业 | 2024-01-08 一 | 26.94 | 27.25 | 26.42 | 27.40 | 26.42 | -3.05% | 1.05% | 28632 | 7684万 | 72.02 | 82.49 | 92.46 | 82 | 寒锐钴业 | 2024-01-05 五 | 27.52 | 27.52 | 27.25 | 28.15 | 27.13 | -0.98% | 1.05% | 28593 | 7898万 | 74.29 | 85.08 | 95.36 | 83 | 寒锐钴业 | 2024-01-04 四 | 27.92 | 27.92 | 27.52 | 27.92 | 27.37 | -1.43% | 0.74% | 20297 | 5590万 | 75.02 | 85.93 | 96.31 | 84 | 寒锐钴业 | 2024-01-03 三 | 27.90 | 27.93 | 27.92 | 28.06 | 27.73 | -0.04% | 0.93% | 25412 | 7079万 | 76.11 | 87.18 | 97.71 | 85 | 寒锐钴业 | 2024-01-02 二 | 28.40 | 28.29 | 27.93 | 28.45 | 27.88 | -1.27% | 1.06% | 28831 | 8091万 | 76.14 | 87.21 | 97.74 | 86 | 寒锐钴业 | 2023-12-29 五 | 27.80 | 27.90 | 28.29 | 28.49 | 27.71 | 1.40% | 1.69% | 46089 | 13051万 | 77.12 | 88.33 | 99 | 87 | 寒锐钴业 | 2023-12-28 四 | 26.74 | 26.60 | 27.90 | 28.03 | 26.60 | 4.89% | 2.14% | 58285 | 16045万 | 76.06 | 87.11 | 97.64 | 88 | 寒锐钴业 | 2023-12-27 三 | 26.26 | 26.26 | 26.60 | 26.64 | 25.98 | 1.29% | 0.80% | 21788 | 5741万 | 72.52 | 83.05 | 93.09 | 89 | 寒锐钴业 | 2023-12-26 二 | 26.49 | 26.53 | 26.26 | 26.63 | 26.23 | -1.02% | 0.72% | 19671 | 5193万 | 71.59 | 81.99 | 91.9 | 90 | 寒锐钴业 | 2023-12-25 一 | 26.76 | 26.79 | 26.53 | 26.97 | 26.41 | -0.97% | 0.92% | 25041 | 6670万 | 72.32 | 82.84 | 92.84 | 91 | 寒锐钴业 | 2023-12-22 五 | 26.50 | 26.40 | 26.79 | 27.15 | 25.92 | 1.48% | 2.10% | 57144 | 15176万 | 73.03 | 83.65 | 93.75 | 92 | 寒锐钴业 | 2023-12-21 四 | 26.28 | 26.40 | 26.40 | 26.61 | 25.88 | 0.00% | 1.26% | 34368 | 9036万 | 71.97 | 82.43 | 92.39 | 93 | 寒锐钴业 | 2023-12-20 三 | 26.77 | 26.77 | 26.40 | 26.95 | 26.38 | -1.38% | 0.91% | 24844 | 6601万 | 71.97 | 82.43 | 92.39 | 94 | 寒锐钴业 | 2023-12-19 二 | 26.64 | 26.76 | 26.77 | 26.99 | 26.55 | 0.04% | 0.87% | 23635 | 6320万 | 72.98 | 83.58 | 93.68 | 95 | 寒锐钴业 | 2023-12-18 一 | 27.37 | 27.49 | 26.76 | 27.53 | 26.73 | -2.66% | 1.28% | 34830 | 9413万 | 72.95 | 83.55 | 93.65 | 96 | 寒锐钴业 | 2023-12-15 五 | 27.71 | 27.45 | 27.49 | 28.16 | 27.47 | 0.15% | 1.42% | 38678 | 10769万 | 74.94 | 85.83 | 96.2 | 97 | 寒锐钴业 | 2023-12-14 四 | 27.63 | 27.44 | 27.45 | 27.87 | 27.45 | 0.04% | 0.88% | 24080 | 6656万 | 74.83 | 85.71 | 96.06 | 98 | 寒锐钴业 | 2023-12-13 三 | 28.01 | 28.08 | 27.44 | 28.09 | 27.44 | -2.28% | 1.34% | 36412 | 10056万 | 74.8 | 85.68 | 96.03 | 99 | 寒锐钴业 | 2023-12-12 二 | 28.32 | 28.54 | 28.08 | 28.56 | 28.02 | -1.61% | 1.54% | 42086 | 11864万 | 76.55 | 87.68 | 98.27 | 100 | 寒锐钴业 | 2023-12-11 一 | 28.92 | 29.45 | 28.54 | 28.92 | 27.80 | -3.09% | 3.32% | 90526 | 25462万 | 77.8 | 89.11 | 99.88 | 101 | 寒锐钴业 | 2023-12-08 五 | 29.25 | 29.06 | 29.45 | 29.45 | 28.62 | 1.34% | 1.81% | 49249 | 14243万 | 80.28 | 91.95 | 103.06 | 102 | 寒锐钴业 | 2023-12-07 四 | 29.50 | 29.30 | 29.06 | 29.50 | 28.53 | -0.82% | 1.58% | 42963 | 12403万 | 79.22 | 90.74 | 101.7 | 103 | 寒锐钴业 | 2023-12-06 三 | 28.30 | 28.39 | 29.30 | 29.79 | 28.10 | 3.21% | 2.33% | 63419 | 18627万 | 79.88 | 91.48 | 102.54 | 104 | 寒锐钴业 | 2023-12-05 二 | 28.55 | 28.68 | 28.39 | 28.95 | 28.32 | -1.01% | 0.92% | 25008 | 7166万 | 77.39 | 88.64 | 99.35 | 105 | 寒锐钴业 | 2023-12-04 一 | 28.73 | 28.73 | 28.68 | 28.97 | 28.55 | -0.17% | 0.98% | 26650 | 7667万 | 78.19 | 89.55 | 100.37 | 106 | 寒锐钴业 | 2023-12-01 五 | 29.30 | 28.99 | 28.73 | 29.30 | 28.43 | -0.90% | 1.14% | 31168 | 8946万 | 78.32 | 89.7 | 100.54 | 107 | 寒锐钴业 | 2023-11-30 四 | 29.45 | 29.40 | 28.99 | 29.45 | 28.86 | -1.39% | 0.79% | 21627 | 6287万 | 79.03 | 90.52 | 101.45 | 108 | 寒锐钴业 | 2023-11-29 三 | 29.60 | 29.60 | 29.40 | 29.83 | 29.33 | -0.68% | 0.67% | 18196 | 5370万 | 80.15 | 91.8 | 102.89 | 109 | 寒锐钴业 | 2023-11-28 二 | 29.50 | 29.44 | 29.60 | 29.62 | 29.21 | 0.54% | 0.82% | 22355 | 6572万 | 80.69 | 92.42 | 103.59 | 110 | 寒锐钴业 | 2023-11-27 一 | 29.82 | 29.85 | 29.44 | 29.92 | 29.30 | -1.37% | 0.71% | 19390 | 5724万 | 80.26 | 91.92 | 103.03 | 111 | 寒锐钴业 | 2023-11-24 五 | 30.35 | 30.34 | 29.85 | 30.36 | 29.81 | -1.62% | 0.62% | 16942 | 5075万 | 81.37 | 93.2 | 104.46 | 112 | 寒锐钴业 | 2023-11-23 四 | 29.90 | 29.92 | 30.34 | 30.42 | 29.78 | 1.40% | 0.71% | 19368 | 5849万 | 82.71 | 94.73 | 106.18 | 113 | 寒锐钴业 | 2023-11-22 三 | 30.58 | 30.58 | 29.92 | 30.71 | 29.89 | -2.16% | 0.94% | 25524 | 7699万 | 81.57 | 93.42 | 104.71 | 114 | 寒锐钴业 | 2023-11-21 二 | 30.73 | 30.66 | 30.58 | 31.03 | 30.55 | -0.26% | 0.97% | 26475 | 8155万 | 83.37 | 95.48 | 107.02 | 115 | 寒锐钴业 | 2023-11-20 一 | 30.56 | 30.56 | 30.66 | 30.76 | 30.25 | 0.33% | 0.83% | 22553 | 6875万 | 83.58 | 95.73 | 107.3 | 116 | 寒锐钴业 | 2023-11-17 五 | 30.42 | 30.51 | 30.56 | 30.61 | 30.26 | 0.16% | 0.71% | 19444 | 5924万 | 83.31 | 95.42 | 106.95 | 117 | 寒锐钴业 | 2023-11-16 四 | 30.77 | 30.92 | 30.51 | 30.97 | 30.47 | -1.33% | 1.19% | 32527 | 9966万 | 83.17 | 95.26 | 106.77 | 118 | 寒锐钴业 | 2023-11-15 三 | 30.61 | 30.32 | 30.92 | 31.25 | 30.55 | 1.98% | 1.71% | 46557 | 14417万 | 84.29 | 96.54 | 108.21 | 119 | 寒锐钴业 | 2023-11-14 二 | 30.42 | 30.30 | 30.32 | 30.56 | 30.21 | 0.07% | 0.68% | 18468 | 5608万 | 82.66 | 94.67 | 106.11 | 120 | 寒锐钴业 | 2023-11-13 一 | 30.26 | 30.20 | 30.30 | 30.48 | 30.08 | 0.33% | 0.71% | 19417 | 5869万 | 82.6 | 94.61 | 106.04 | 121 | 寒锐钴业 | 2023-11-10 五 | 30.41 | 30.55 | 30.20 | 30.50 | 30.14 | -1.15% | 0.75% | 20342 | 6152万 | 82.33 | 94.29 | 105.69 | 122 | 寒锐钴业 | 2023-11-09 四 | 30.59 | 30.62 | 30.55 | 30.86 | 30.40 | -0.23% | 0.74% | 20211 | 6191万 | 83.28 | 95.39 | 106.91 | 123 | 寒锐钴业 | 2023-11-08 三 | 30.57 | 30.70 | 30.62 | 30.79 | 30.42 | -0.26% | 0.71% | 19336 | 5919万 | 83.47 | 95.61 | 107.16 | 124 | 寒锐钴业 | 2023-11-07 二 | 30.74 | 30.74 | 30.70 | 30.82 | 30.40 | -0.13% | 0.69% | 18706 | 5728万 | 83.69 | 95.86 | 107.44 | 125 | 寒锐钴业 | 2023-11-06 一 | 30.28 | 30.11 | 30.74 | 30.87 | 30.28 | 2.09% | 0.97% | 26310 | 8073万 | 83.8 | 95.98 | 107.58 | 126 | 寒锐钴业 | 2023-11-03 五 | 30.14 | 30.20 | 30.11 | 30.39 | 30.04 | -0.30% | 0.86% | 23426 | 7075万 | 82.08 | 94.01 | 105.37 | 127 | 寒锐钴业 | 2023-11-02 四 | 30.79 | 30.58 | 30.20 | 30.85 | 30.17 | -1.24% | 0.92% | 25167 | 7650万 | 82.33 | 94.29 | 105.69 | 128 | 寒锐钴业 | 2023-11-01 三 | 30.42 | 30.51 | 30.58 | 30.77 | 30.30 | 0.23% | 0.94% | 25730 | 7870万 | 83.37 | 95.48 | 107.02 | 129 | 寒锐钴业 | 2023-10-31 二 | 30.25 | 30.36 | 30.51 | 30.79 | 30.18 | 0.49% | 1.23% | 33525 | 10214万 | 83.17 | 95.26 | 106.77 | 130 | 寒锐钴业 | 2023-10-30 一 | 29.50 | 29.60 | 30.36 | 30.64 | 29.40 | 2.57% | 1.65% | 45088 | 13680万 | 82.77 | 94.79 | 106.25 | 131 | 寒锐钴业 | 2023-10-27 五 | 28.83 | 29.01 | 29.60 | 29.76 | 28.66 | 2.03% | 1.28% | 34831 | 10251万 | 80.69 | 92.42 | -345.25 | 132 | 寒锐钴业 | 2023-10-26 四 | 28.48 | 28.62 | 29.01 | 29.10 | 28.28 | 1.36% | 0.91% | 24884 | 7127万 | 79.09 | 90.58 | -338.37 | 133 | 寒锐钴业 | 2023-10-25 三 | 28.50 | 28.40 | 28.62 | 29.18 | 28.28 | 0.77% | 0.79% | 21503 | 6206万 | 78.02 | 89.36 | -333.82 | 134 | 寒锐钴业 | 2023-10-24 二 | 28.22 | 28.14 | 28.40 | 28.55 | 28.11 | 0.92% | 0.81% | 22016 | 6244万 | 77.42 | 88.67 | -331.25 | 135 | 寒锐钴业 | 2023-10-23 一 | 28.85 | 29.01 | 28.14 | 29.00 | 28.00 | -3.00% | 0.99% | 26987 | 7640万 | 76.71 | 87.86 | -328.22 | 136 | 寒锐钴业 | 2023-10-20 五 | 28.90 | 28.86 | 29.01 | 29.51 | 28.70 | 0.52% | 0.83% | 22528 | 6565万 | 79.09 | 90.58 | -338.37 | 137 | 寒锐钴业 | 2023-10-19 四 | 29.04 | 29.14 | 28.86 | 29.42 | 28.85 | -0.96% | 0.67% | 18391 | 5338万 | 78.68 | 90.11 | -336.62 | 138 | 寒锐钴业 | 2023-10-18 三 | 29.70 | 29.81 | 29.14 | 29.79 | 29.11 | -2.25% | 0.75% | 20541 | 6027万 | 79.44 | 90.98 | -339.88 | 139 | 寒锐钴业 | 2023-10-17 二 | 29.61 | 29.58 | 29.81 | 30.15 | 29.53 | 0.78% | 0.82% | 22377 | 6685万 | 81.27 | 93.08 | -347.7 | 140 | 寒锐钴业 | 2023-10-16 一 | 30.54 | 30.36 | 29.58 | 30.60 | 29.40 | -2.57% | 1.19% | 32449 | 9641万 | 80.64 | 92.36 | -345.01 | 141 | 寒锐钴业 | 2023-10-13 五 | 30.59 | 30.81 | 30.36 | 30.60 | 30.23 | -1.46% | 0.79% | 21454 | 6513万 | 82.77 | 94.79 | -354.11 | 142 | 寒锐钴业 | 2023-10-12 四 | 29.89 | 29.80 | 30.81 | 30.84 | 29.85 | 3.39% | 1.57% | 42872 | 13057万 | 83.99 | 96.2 | -359.36 | 143 | 寒锐钴业 | 2023-10-11 三 | 29.75 | 29.71 | 29.80 | 30.14 | 29.71 | 0.30% | 0.78% | 21376 | 6391万 | 81.24 | 93.05 | -347.58 | 144 | 寒锐钴业 | 2023-10-10 二 | 29.85 | 29.80 | 29.71 | 30.29 | 29.70 | -0.30% | 0.95% | 25971 | 7772万 | 80.99 | 92.76 | -346.53 | 145 | 寒锐钴业 | 2023-10-09 一 | 29.73 | 29.74 | 29.80 | 29.99 | 29.34 | 0.20% | 0.79% | 21561 | 6416万 | 81.24 | 93.05 | -347.58 | 146 | 寒锐钴业 | 2023-09-28 四 | 29.55 | 29.55 | 29.74 | 30.02 | 29.51 | 0.64% | 0.70% | 19070 | 5681万 | 81.08 | 92.86 | -346.88 | 147 | 寒锐钴业 | 2023-09-27 三 | 29.32 | 29.30 | 29.55 | 30.10 | 29.21 | 0.85% | 0.86% | 23462 | 6964万 | 80.56 | 92.27 | -344.66 | 148 | 寒锐钴业 | 2023-09-26 二 | 29.80 | 29.86 | 29.30 | 29.85 | 29.28 | -1.88% | 0.83% | 22703 | 6700万 | 79.88 | 90.72 | -338.88 | 149 | 寒锐钴业 | 2023-09-25 一 | 30.35 | 30.35 | 29.86 | 30.36 | 29.68 | -1.61% | 0.88% | 24045 | 7191万 | 81.4 | 92.45 | -345.36 | 150 | 寒锐钴业 | 2023-09-22 五 | 29.90 | 29.97 | 30.35 | 30.69 | 29.75 | 1.27% | 0.84% | 22862 | 6886万 | 82.74 | 93.97 | -351.03 | 151 | 寒锐钴业 | 2023-09-21 四 | 30.30 | 30.36 | 29.97 | 30.48 | 29.92 | -1.28% | 0.83% | 22631 | 6823万 | 81.7 | 92.79 | -346.63 | 152 | 寒锐钴业 | 2023-09-20 三 | 31.02 | 31.18 | 30.36 | 31.17 | 30.34 | -2.63% | 1.03% | 27971 | 8569万 | 82.77 | 94 | -351.14 | 153 | 寒锐钴业 | 2023-09-19 二 | 31.52 | 31.56 | 31.18 | 31.57 | 31.05 | -1.20% | 0.48% | 13213 | 4126万 | 85 | 96.54 | -360.63 | 154 | 寒锐钴业 | 2023-09-18 一 | 31.03 | 31.07 | 31.56 | 31.79 | 30.75 | 1.58% | 0.97% | 26384 | 8292万 | 86.04 | 97.72 | -365.02 | 155 | 寒锐钴业 | 2023-09-15 五 | 31.14 | 31.02 | 31.07 | 31.39 | 30.86 | 0.16% | 0.56% | 15184 | 4716万 | 84.7 | 96.2 | -359.36 | 156 | 寒锐钴业 | 2023-09-14 四 | 31.42 | 31.45 | 31.02 | 31.43 | 30.91 | -1.37% | 0.63% | 17225 | 5353万 | 84.56 | 96.04 | -358.78 | 157 | 寒锐钴业 | 2023-09-13 三 | 31.60 | 31.75 | 31.45 | 31.83 | 31.16 | -0.94% | 0.65% | 17834 | 5609万 | 85.74 | 97.37 | -363.75 | 158 | 寒锐钴业 | 2023-09-12 二 | 31.37 | 31.29 | 31.75 | 32.09 | 31.35 | 1.47% | 0.94% | 25591 | 8117万 | 86.55 | 98.3 | -367.22 | 159 | 寒锐钴业 | 2023-09-11 一 | 31.11 | 31.12 | 31.29 | 31.49 | 30.90 | 0.55% | 1.20% | 32606 | 10178万 | 85.3 | 96.88 | -361.9 | 160 | 寒锐钴业 | 2023-09-08 五 | 31.33 | 31.39 | 31.12 | 31.50 | 31.02 | -0.86% | 0.95% | 25776 | 8040万 | 84.84 | 96.35 | -359.93 | 161 | 寒锐钴业 | 2023-09-07 四 | 31.90 | 31.98 | 31.39 | 31.97 | 31.38 | -1.84% | 1.03% | 28190 | 8930万 | 85.57 | 97.19 | -363.06 | 162 | 寒锐钴业 | 2023-09-06 三 | 31.56 | 31.69 | 31.98 | 32.05 | 31.45 | 0.92% | 0.83% | 22720 | 7235万 | 87.18 | 99.02 | -369.88 | 163 | 寒锐钴业 | 2023-09-05 二 | 31.88 | 31.89 | 31.69 | 31.99 | 31.58 | -0.63% | 0.63% | 17162 | 5441万 | 86.39 | 98.12 | -366.53 | 164 | 寒锐钴业 | 2023-09-04 一 | 31.38 | 31.31 | 31.89 | 31.98 | 31.13 | 1.85% | 1.01% | 27600 | 8743万 | 86.94 | 98.74 | -368.84 | 165 | 寒锐钴业 | 2023-09-01 五 | 31.25 | 31.31 | 31.31 | 31.50 | 31.03 | 0.00% | 0.61% | 16687 | 5221万 | 85.36 | 96.94 | -362.13 | 166 | 寒锐钴业 | 2023-08-31 四 | 31.17 | 31.22 | 31.31 | 31.36 | 30.98 | 0.29% | 0.83% | 22500 | 7014万 | 85.36 | 96.94 | -362.13 | 167 | 寒锐钴业 | 2023-08-30 三 | 31.35 | 31.35 | 31.22 | 31.68 | 31.01 | -0.41% | 0.94% | 25666 | 8036万 | 85.11 | 96.66 | -361.09 | 168 | 寒锐钴业 | 2023-08-29 二 | 30.51 | 30.58 | 31.35 | 31.49 | 30.50 | 2.52% | 1.09% | 29650 | 9238万 | 85.46 | 97.06 | -362.59 | 169 | 寒锐钴业 | 2023-08-28 一 | 32.50 | 30.72 | 30.58 | 32.77 | 30.57 | -0.46% | 1.31% | 35736 | 11207万 | 83.37 | 94.68 | -353.69 | 170 | 寒锐钴业 | 2023-08-25 五 | 30.95 | 31.07 | 30.72 | 31.28 | 30.56 | -1.13% | 0.75% | 20353 | 6292万 | 83.75 | 95.11 | -355.31 | 171 | 寒锐钴业 | 2023-08-23 三 | 31.49 | 31.48 | 30.69 | 31.50 | 30.66 | -2.51% | 0.95% | 25779 | 7984万 | 83.66 | 95.02 | -354.96 | 172 | 寒锐钴业 | 2023-08-22 二 | 31.85 | 31.83 | 31.48 | 32.50 | 30.90 | -1.10% | 1.42% | 38773 | 12170万 | 85.82 | 97.47 | -364.1 |
|
行情刷新 | 流通股东
|