寒锐钴业（300618）历史行情

以下为寒锐钴业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	30.530	30.770	31.070	30.470	0.230	0.753%	207.21万	0.64亿	0.760%
2026-10-07	30.410	30.540	30.950	30.350	0.130	0.427%	231.31万	0.71亿	0.849%
2026-10-06	30.410	30.540	30.950	30.350	0.130	0.427%	231.31万	0.71亿	0.849%
2026-10-05	30.410	30.540	30.950	30.350	0.130	0.427%	231.31万	0.71亿	0.849%
2026-10-02	30.410	30.540	30.950	30.350	0.130	0.427%	231.31万	0.71亿	0.849%
2026-10-01	30.410	30.540	30.950	30.350	0.130	0.427%	231.31万	0.71亿	0.849%
2026-09-30	30.410	30.540	30.950	30.350	0.130	0.427%	2.31万	0.00亿	0.000%
2026-09-29	30.100	30.410	30.600	30.060	0.200	0.662%	1.80万	0.00亿	0.000%
2026-09-28	31.350	30.210	31.350	29.980	-1.070	-3.421%	3.21万	0.00亿	0.000%
2026-09-27	31.860	31.280	32.100	31.280	-0.830	-2.585%	242.22万	0.77亿	0.889%
2026-09-24	31.860	31.280	32.100	31.280	-0.830	-2.585%	2.42万	0.00亿	0.000%
2026-09-23	32.500	32.110	32.600	32.030	-0.210	-0.650%	2.52万	0.00亿	0.000%
2026-09-22	32.250	32.320	32.770	32.170	0.110	0.342%	3.52万	0.00亿	0.000%
2026-09-21	31.980	32.210	32.290	31.950	0.220	0.688%	2.69万	0.00亿	0.000%
2026-09-18	31.720	31.990	32.060	31.720	0.520	1.652%	3.00万	0.00亿	0.000%
2026-09-17	31.380	31.470	31.850	31.300	-0.250	-0.788%	2.19万	0.00亿	0.000%
2026-09-16	31.190	31.720	31.780	30.920	0.330	1.051%	3.00万	0.00亿	0.000%
2026-09-15	31.780	31.390	31.960	31.300	-0.490	-1.537%	2.97万	0.00亿	0.000%
2026-09-14	31.640	31.880	32.080	31.500	-0.040	-0.125%	1.98万	0.00亿	0.000%
2026-09-11	32.730	31.920	32.730	31.430	-1.220	-3.681%	4.78万	0.00亿	0.000%
2026-09-10	33.370	33.140	33.370	32.800	-0.320	-0.956%	2.79万	0.00亿	0.000%
2026-09-09	33.300	33.460	33.630	33.100	0.210	0.632%	3.52万	0.00亿	0.000%
2026-09-08	33.630	33.250	33.720	33.160	0.030	0.090%	3.25万	0.00亿	0.000%
2026-09-07	33.160	33.220	33.370	32.840	0.070	0.211%	3.03万	0.00亿	0.000%
2026-09-04	33.720	33.150	34.170	33.020	-0.480	-1.427%	4.48万	0.00亿	0.000%
2026-09-03	33.900	33.630	34.090	33.560	0.110	0.328%	3.41万	0.00亿	0.000%
2026-09-02	33.930	33.520	33.930	33.050	-0.750	-2.189%	4.63万	0.00亿	0.000%
2026-09-01	34.320	34.270	34.550	34.100	-0.190	-0.551%	3.81万	0.00亿	0.000%
2026-08-31	34.600	34.460	34.600	34.000	-0.780	-2.213%	5.38万	0.00亿	0.000%
2026-08-28	35.460	35.240	35.740	35.070	-0.160	-0.452%	5.31万	0.00亿	0.000%
2026-08-27	35.010	35.400	35.440	34.690	-0.030	-0.085%	6.11万	0.00亿	0.000%
2026-08-26	34.480	35.430	35.740	34.400	0.750	2.163%	7.88万	0.00亿	0.000%
2026-08-25	34.540	34.680	35.000	33.900	-0.400	-1.140%	6.26万	0.00亿	0.000%
2026-08-24	34.850	35.080	35.890	34.660	0.090	0.257%	7.30万	0.00亿	0.000%
2026-08-21	33.980	34.990	35.390	33.790	0.650	1.893%	7.87万	0.00亿	0.000%
2026-08-20	34.600	34.340	35.090	34.180	0.190	0.556%	5.81万	0.00亿	0.000%
2026-08-19	34.990	34.150	35.120	34.010	-1.440	-4.046%	7.32万	0.00亿	0.000%
2026-08-18	36.050	35.590	36.130	35.280	-0.870	-2.386%	7.33万	0.00亿	0.000%
2026-08-17	35.670	36.460	36.530	35.260	0.820	2.301%	8.42万	0.00亿	0.000%
2026-08-14	36.070	35.640	36.500	35.350	-0.440	-1.220%	9.03万	0.00亿	0.000%
2026-08-13	37.000	36.080	37.020	36.020	-1.310	-3.504%	13.88万	0.00亿	0.000%
2026-08-12	37.090	37.390	37.980	37.030	-0.220	-0.585%	12.96万	0.00亿	0.000%
2026-08-11	38.840	37.610	39.000	37.350	-2.290	-5.739%	21.20万	0.00亿	0.000%
2026-08-10	36.900	39.900	42.650	36.800	3.110	8.453%	29.93万	0.00亿	0.000%
2026-08-07	36.580	36.790	38.240	35.920	2.890	8.525%	23.73万	0.00亿	0.000%
2026-08-06	35.000	33.900	35.800	33.600	-0.620	-1.796%	8.54万	0.00亿	0.000%
2026-08-05	34.040	34.520	34.810	33.960	0.570	1.679%	6.59万	0.00亿	0.000%
2026-08-04	33.760	33.950	34.140	33.500	0.370	1.102%	4.83万	0.00亿	0.000%
2026-08-03	32.970	33.580	33.700	32.300	-0.400	-1.177%	5.76万	0.00亿	0.000%
2026-07-31	34.000	33.980	34.400	33.650	0.330	0.981%	7.52万	0.00亿	0.000%
2026-07-30	33.450	33.650	34.060	33.360	-0.030	-0.089%	5.36万	0.00亿	0.000%
2026-07-29	32.190	33.680	33.980	32.050	1.240	3.822%	7.73万	0.00亿	0.000%
2026-07-28	32.230	32.440	32.590	32.080	-0.280	-0.856%	3.69万	0.00亿	0.000%
2026-07-27	32.010	32.720	32.820	31.950	0.970	3.055%	4.78万	0.00亿	0.000%
2026-07-24	32.840	31.750	33.150	31.740	-1.900	-5.646%	6.74万	0.00亿	0.000%
2026-07-23	32.650	33.650	33.920	32.300	1.010	3.094%	8.95万	0.00亿	0.000%
2026-07-22	33.170	32.640	33.790	32.430	-0.630	-1.894%	8.04万	0.00亿	0.000%
2026-07-21	31.500	33.270	33.960	31.460	1.930	6.158%	10.56万	0.00亿	0.000%
2026-07-20	32.180	31.340	32.700	30.540	-0.630	-1.971%	6.55万	0.00亿	0.000%
2026-07-17	32.800	31.970	33.440	31.920	-0.990	-3.004%	5.51万	0.00亿	0.000%
2026-07-16	32.650	32.960	33.350	32.280	0.000	0.000%	4.24万	0.00亿	0.000%
2026-07-15	32.710	32.960	33.110	32.560	-0.170	-0.513%	3.95万	0.00亿	0.000%
2026-07-14	31.910	33.130	33.150	31.860	1.220	3.823%	5.60万	0.00亿	0.000%
2026-07-13	32.920	31.910	32.920	31.830	-1.200	-3.624%	5.06万	0.00亿	0.000%
2026-07-10	33.000	33.110	33.920	32.860	-0.060	-0.181%	5.36万	0.00亿	0.000%
2026-07-09	33.890	33.170	34.140	32.180	-0.850	-2.499%	7.51万	0.00亿	0.000%
2026-07-08	35.080	34.020	35.360	34.000	-1.410	-3.980%	5.89万	0.00亿	0.000%
2026-07-07	37.000	35.430	37.100	35.400	-2.320	-6.146%	9.14万	0.00亿	0.000%
2026-07-06	36.800	37.750	39.200	36.800	1.580	4.368%	13.09万	0.00亿	0.000%
2026-07-03	36.010	36.170	36.530	35.810	0.520	1.459%	6.15万	0.00亿	0.000%
2026-07-02	36.030	35.650	36.560	35.400	-0.400	-1.110%	6.50万	0.00亿	0.000%
2026-07-01	35.700	36.050	36.600	34.950	0.350	0.980%	7.19万	0.00亿	0.000%
2026-06-30	34.540	35.700	35.770	34.510	0.850	2.439%	6.93万	0.00亿	0.000%
2026-06-29	34.780	34.850	35.380	34.080	0.070	0.201%	6.44万	0.00亿	0.000%
2026-06-26	36.810	34.780	37.090	34.750	-2.020	-5.489%	9.02万	0.00亿	0.000%
2026-06-25	38.000	36.800	38.390	36.790	-1.800	-4.663%	9.16万	0.00亿	0.000%
2026-06-24	37.330	38.600	38.930	36.940	0.730	1.928%	8.97万	0.00亿	0.000%
2026-06-23	40.300	37.870	40.300	37.590	-2.570	-6.355%	11.79万	0.00亿	0.000%
2026-06-22	38.000	40.440	40.500	37.290	2.210	5.781%	14.69万	0.00亿	0.000%
2026-06-18	37.840	38.230	38.920	37.440	0.040	0.105%	7.97万	0.00亿	0.000%
2026-06-17	38.360	38.190	38.850	37.800	-0.520	-1.343%	7.25万	0.00亿	0.000%
2026-06-16	38.360	38.710	39.200	38.000	0.010	0.026%	10.04万	0.00亿	0.000%
2026-06-15	37.800	38.700	38.700	37.580	1.600	4.313%	13.23万	0.00亿	0.000%
2026-06-12	35.330	37.100	38.020	34.920	2.200	6.304%	14.42万	0.00亿	0.000%
2026-06-11	34.440	34.900	35.630	34.000	0.310	0.896%	7.65万	0.00亿	0.000%
2026-06-10	34.500	34.590	35.390	34.060	-0.500	-1.425%	5.02万	0.00亿	0.000%
2026-06-09	34.580	35.090	35.380	33.840	0.890	2.602%	6.74万	0.00亿	0.000%
2026-06-08	35.810	34.200	35.860	33.740	-1.920	-5.316%	8.87万	0.00亿	0.000%
2026-06-05	36.910	36.120	37.450	36.010	-0.930	-2.510%	7.20万	0.00亿	0.000%
2026-06-04	38.000	37.050	38.150	36.450	-1.440	-3.741%	7.67万	0.00亿	0.000%
2026-06-03	38.100	38.490	39.120	37.990	-0.080	-0.207%	6.28万	0.00亿	0.000%
2026-06-02	38.330	38.570	38.600	36.930	0.240	0.626%	6.02万	0.00亿	0.000%
2026-06-01	37.660	38.330	38.530	37.650	0.350	0.922%	4.56万	0.00亿	0.000%
2026-05-29	39.380	37.980	39.710	37.830	-1.270	-3.236%	7.84万	0.00亿	0.000%
2026-05-28	40.020	39.250	40.490	38.430	-1.150	-2.847%	9.23万	0.00亿	0.000%
2026-05-27	41.830	40.400	41.930	40.370	-1.600	-3.810%	7.56万	0.00亿	0.000%
2026-05-26	41.280	42.000	42.050	40.510	0.330	0.792%	8.20万	0.00亿	0.000%
2026-05-25	42.230	41.670	42.550	41.340	-1.000	-2.344%	7.31万	0.00亿	0.000%
2026-05-22	41.350	42.670	42.670	40.840	1.230	2.968%	8.40万	0.00亿	0.000%
2026-05-21	41.840	41.440	42.630	41.430	-0.300	-0.719%	10.50万	0.00亿	0.000%
2026-05-20	41.380	41.740	42.110	40.630	0.150	0.361%	7.44万	0.00亿	0.000%
2026-05-19	42.040	41.590	42.130	40.920	-0.500	-1.188%	6.64万	0.00亿	0.000%
2026-05-18	41.630	42.090	42.420	40.870	0.260	0.622%	6.18万	0.00亿	0.000%
2026-05-15	42.880	41.830	42.980	41.680	-0.650	-1.530%	8.77万	0.00亿	0.000%
2026-05-14	44.190	42.480	44.480	42.450	-1.850	-4.173%	11.51万	0.00亿	0.000%
2026-05-13	43.340	44.330	44.660	43.330	0.750	1.721%	11.84万	0.00亿	0.000%
2026-05-12	46.030	43.580	46.030	43.310	-3.570	-7.572%	23.33万	0.00亿	0.000%
2026-05-11	46.960	47.150	47.480	46.510	-0.110	-0.233%	12.68万	0.00亿	0.000%
2026-05-08	47.610	47.260	48.860	47.150	-1.060	-2.194%	14.22万	0.00亿	0.000%
2026-05-07	48.930	48.320	49.940	47.860	-0.780	-1.589%	16.38万	0.00亿	0.000%
2026-05-06	47.860	49.100	49.180	47.130	1.090	2.270%	18.51万	0.00亿	0.000%
2026-04-30	47.380	48.010	49.630	47.350	0.230	0.481%	20.14万	0.00亿	0.000%
2026-04-29	45.380	47.780	47.990	45.080	2.420	5.335%	17.41万	0.00亿	0.000%
2026-04-28	46.360	45.360	46.400	45.080	-1.090	-2.347%	8.53万	0.00亿	0.000%
2026-04-27	46.610	46.450	47.660	46.430	-0.360	-0.769%	12.61万	0.00亿	0.000%
2026-04-24	44.650	46.810	47.220	44.650	1.920	4.277%	16.68万	0.00亿	0.000%
2026-04-23	46.630	44.890	46.760	44.610	-2.620	-5.515%	16.85万	0.00亿	0.000%
2026-04-22	46.280	47.510	47.690	46.240	0.420	0.892%	13.53万	0.00亿	0.000%
2026-04-21	46.300	47.090	47.090	45.240	1.250	2.727%	15.05万	0.00亿	0.000%
2026-04-20	46.180	45.840	46.630	45.430	-0.770	-1.652%	11.51万	0.00亿	0.000%
2026-04-17	45.780	46.610	47.730	45.690	0.910	1.991%	17.92万	0.00亿	0.000%
2026-04-16	44.230	45.700	45.860	44.040	-0.010	-0.022%	16.20万	0.00亿	0.000%
2026-04-15	46.780	45.710	47.080	45.500	-1.230	-2.620%	18.67万	0.00亿	0.000%
2026-04-14	45.850	46.940	48.120	45.480	2.980	6.779%	28.02万	0.00亿	0.000%
2026-04-13	42.760	43.960	44.330	42.740	0.880	2.043%	11.04万	0.00亿	0.000%
2026-04-10	42.620	43.080	43.770	42.250	0.000	0.000%	9.30万	0.00亿	0.000%
2026-04-09	42.430	42.200	42.890	42.180	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-08	42.210	42.910	42.910	41.830	0.000	0.000%	9.62万	0.00亿	0.000%
2026-04-07	40.450	40.820	41.080	40.280	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-03	41.350	40.330	41.930	40.290	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-02	41.850	41.350	42.420	40.940	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-01	42.070	42.150	42.600	41.480	0.000	0.000%	7.21万	0.00亿	0.000%