海螺水泥（600585）历史行情

以下为海螺水泥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
2026-10-16	17.510	18.640	18.720	17.510	1.130	6.453%	85.89万	0.00亿	0.000%
2026-10-15	17.430	17.510	17.600	17.290	-0.030	-0.171%	19.40万	0.00亿	0.000%
2026-10-14	17.200	17.540	17.750	17.180	0.310	1.799%	28.74万	0.00亿	0.000%
2026-10-13	17.330	17.230	17.520	17.190	-0.160	-0.920%	18.95万	0.00亿	0.000%
2026-10-12	17.420	17.390	17.600	17.330	0.000	0.000%	18.34万	0.00亿	0.000%
2026-10-09	17.300	17.390	17.540	17.300	0.010	0.058%	19.62万	0.00亿	0.000%
2026-10-08	17.490	17.380	17.540	17.220	-0.130	-0.742%	23.61万	0.00亿	0.000%
2026-10-07	16.880	17.510	17.600	16.800	0.660	3.917%	3,979.12万	6.89亿	1.000%
2026-10-06	16.880	17.510	17.600	16.800	0.660	3.917%	3,979.12万	6.89亿	1.000%
2026-10-05	16.880	17.510	17.600	16.800	0.660	3.917%	3,979.12万	6.89亿	1.000%
2026-10-02	16.880	17.510	17.600	16.800	0.660	3.917%	3,979.12万	6.89亿	1.000%
2026-10-01	16.880	17.510	17.600	16.800	0.660	3.917%	3,979.12万	6.89亿	1.000%
2026-09-30	16.880	17.510	17.600	16.800	0.660	3.917%	39.79万	0.00亿	0.000%
2026-09-29	16.710	16.850	16.890	16.670	0.210	1.262%	16.50万	0.00亿	0.000%
2026-09-28	16.800	16.640	16.870	16.560	-0.160	-0.952%	15.72万	0.00亿	0.000%
2026-09-27	17.220	16.930	17.290	16.890	-0.370	-2.139%	2,259.60万	3.84亿	0.568%
2026-09-24	17.090	16.800	17.160	16.760	-0.370	-2.155%	22.60万	0.00亿	0.000%
2026-09-23	16.960	17.170	17.540	16.920	0.180	1.059%	25.57万	0.00亿	0.000%
2026-09-22	17.070	16.990	17.080	16.910	-0.130	-0.759%	15.47万	0.00亿	0.000%
2026-09-21	16.890	17.120	17.150	16.770	0.230	1.362%	20.10万	0.00亿	0.000%
2026-09-18	16.850	16.890	16.970	16.770	0.080	0.476%	14.06万	0.00亿	0.000%
2026-09-17	16.770	16.810	16.850	16.650	0.000	0.000%	18.03万	0.00亿	0.000%
2026-09-16	17.170	16.810	17.210	16.720	-0.340	-1.983%	27.66万	0.00亿	0.000%
2026-09-15	17.230	17.150	17.360	17.100	-0.130	-0.752%	17.95万	0.00亿	0.000%
2026-09-14	17.200	17.280	17.500	17.180	0.080	0.465%	19.37万	0.00亿	0.000%
2026-09-11	17.520	17.200	17.520	17.170	-0.320	-1.826%	33.01万	0.00亿	0.000%
2026-09-10	17.680	17.520	17.730	17.500	-0.210	-1.184%	17.93万	0.00亿	0.000%
2026-09-09	17.770	17.730	17.790	17.630	-0.060	-0.337%	12.76万	0.00亿	0.000%
2026-09-08	17.680	17.790	17.890	17.660	0.090	0.508%	15.55万	0.00亿	0.000%
2026-09-07	17.740	17.700	17.860	17.620	-0.050	-0.282%	23.80万	0.00亿	0.000%
2026-09-04	17.670	17.750	17.920	17.540	0.170	0.967%	29.55万	0.00亿	0.000%
2026-09-03	17.320	17.580	17.750	17.320	0.260	1.501%	22.76万	0.00亿	0.000%
2026-09-02	17.570	17.320	17.630	17.320	-0.300	-1.703%	19.46万	0.00亿	0.000%
2026-09-01	17.470	17.620	17.780	17.430	0.100	0.571%	22.94万	0.00亿	0.000%
2026-08-31	18.200	17.520	18.290	17.490	-0.590	-3.258%	39.91万	0.00亿	0.000%
2026-08-28	17.870	18.110	18.170	17.710	0.220	1.230%	32.65万	0.00亿	0.000%
2026-08-27	17.440	17.890	17.920	17.290	0.140	0.789%	41.42万	0.00亿	0.000%
2026-08-26	17.440	17.750	17.810	17.400	0.280	1.603%	25.95万	0.00亿	0.000%
2026-08-25	17.440	17.470	17.550	17.390	0.030	0.172%	15.10万	0.00亿	0.000%
2026-08-24	17.270	17.440	17.600	17.220	0.160	0.926%	24.45万	0.00亿	0.000%
2026-08-21	17.390	17.280	17.400	17.250	-0.200	-1.144%	16.53万	0.00亿	0.000%
2026-08-20	17.280	17.480	17.530	17.250	0.150	0.866%	20.21万	0.00亿	0.000%
2026-08-19	17.280	17.330	17.410	17.220	0.030	0.173%	19.91万	0.00亿	0.000%
2026-08-18	17.240	17.300	17.320	17.190	0.060	0.348%	13.56万	0.00亿	0.000%
2026-08-17	17.170	17.240	17.300	17.080	0.010	0.058%	16.68万	0.00亿	0.000%
2026-08-14	17.340	17.230	17.360	17.220	-0.130	-0.749%	15.04万	0.00亿	0.000%
2026-08-13	17.480	17.360	17.510	17.330	-0.210	-1.195%	23.01万	0.00亿	0.000%
2026-08-12	17.490	17.570	17.630	17.310	0.080	0.457%	26.00万	0.00亿	0.000%
2026-08-11	17.720	17.490	17.730	17.470	-0.220	-1.242%	22.32万	0.00亿	0.000%
2026-08-10	17.570	17.710	17.840	17.560	0.080	0.454%	26.26万	0.00亿	0.000%
2026-08-07	17.620	17.630	17.660	17.450	-0.040	-0.226%	21.74万	0.00亿	0.000%
2026-08-06	17.560	17.670	17.690	17.420	0.060	0.341%	25.42万	0.00亿	0.000%
2026-08-05	17.680	17.610	17.700	17.400	-0.060	-0.340%	30.19万	0.00亿	0.000%
2026-08-04	18.180	17.670	18.220	17.620	-0.510	-2.805%	57.75万	0.00亿	0.000%
2026-08-03	18.360	18.180	18.460	18.060	-0.250	-1.356%	34.46万	0.00亿	0.000%
2026-07-31	18.280	18.430	18.470	18.070	-0.080	-0.432%	33.55万	0.00亿	0.000%
2026-07-30	18.220	18.510	18.540	18.170	0.300	1.647%	32.60万	0.00亿	0.000%
2026-07-29	17.800	18.210	18.270	17.780	0.380	2.131%	33.85万	0.00亿	0.000%
2026-07-28	17.620	17.830	17.870	17.530	0.210	1.192%	22.91万	0.00亿	0.000%
2026-07-27	17.620	17.620	17.770	17.510	-0.020	-0.113%	25.07万	0.00亿	0.000%
2026-07-24	17.950	17.640	18.070	17.630	-0.380	-2.109%	21.17万	0.00亿	0.000%
2026-07-23	17.570	18.020	18.030	17.480	0.300	1.693%	31.90万	0.00亿	0.000%
2026-07-22	17.460	17.720	17.760	17.190	0.260	1.489%	32.34万	0.00亿	0.000%
2026-07-21	17.670	17.460	18.010	17.400	-0.230	-1.300%	49.89万	0.00亿	0.000%
2026-07-20	17.360	17.690	17.710	17.280	0.150	0.855%	42.59万	0.00亿	0.000%
2026-07-17	17.390	17.540	17.770	17.340	0.120	0.689%	39.57万	0.00亿	0.000%
2026-07-16	17.410	17.420	17.560	17.130	-0.100	-0.571%	30.18万	0.00亿	0.000%
2026-07-15	16.680	17.520	17.550	16.630	0.780	4.659%	48.71万	0.00亿	0.000%
2026-07-14	16.800	16.740	16.850	16.530	-0.120	-0.712%	37.17万	0.00亿	0.000%
2026-07-13	16.890	16.860	17.020	16.750	-0.120	-0.707%	22.95万	0.00亿	0.000%
2026-07-10	16.570	16.980	17.140	16.460	0.370	2.228%	31.37万	0.00亿	0.000%
2026-07-09	16.800	16.610	16.840	16.450	-0.280	-1.658%	33.96万	0.00亿	0.000%
2026-07-08	16.850	16.890	17.140	16.740	0.020	0.119%	20.00万	0.00亿	0.000%
2026-07-07	17.020	16.870	17.150	16.720	-0.200	-1.172%	22.36万	0.00亿	0.000%
2026-07-06	16.960	17.070	17.100	16.830	0.060	0.353%	22.00万	0.00亿	0.000%
2026-07-03	16.790	17.010	17.160	16.770	0.290	1.734%	31.28万	0.00亿	0.000%
2026-07-02	16.590	16.720	16.940	16.510	0.210	1.272%	43.97万	0.00亿	0.000%
2026-07-01	16.170	16.510	16.670	16.040	0.300	1.851%	33.03万	0.00亿	0.000%
2026-06-30	16.420	16.210	16.420	16.120	-0.250	-1.519%	26.90万	0.00亿	0.000%
2026-06-29	16.440	16.460	16.660	16.070	0.030	0.183%	34.80万	0.00亿	0.000%
2026-06-26	16.870	16.430	17.120	16.420	-0.580	-3.410%	48.11万	0.00亿	0.000%
2026-06-25	16.370	17.010	17.290	16.200	0.490	2.966%	56.45万	0.00亿	0.000%
2026-06-24	16.790	16.520	16.870	16.420	-0.180	-1.078%	23.25万	0.00亿	0.000%
2026-06-23	17.120	16.700	17.240	16.610	-0.420	-2.453%	31.18万	0.00亿	0.000%
2026-06-22	16.960	17.120	17.240	16.370	0.100	0.588%	53.55万	0.00亿	0.000%
2026-06-18	17.410	17.020	17.460	16.980	-0.480	-2.743%	57.65万	0.00亿	0.000%
2026-06-17	17.490	17.500	17.700	17.340	0.010	0.057%	32.22万	0.00亿	0.000%
2026-06-16	17.750	17.490	17.800	17.480	-0.210	-1.186%	30.31万	0.00亿	0.000%
2026-06-15	18.060	17.700	18.250	17.590	-0.270	-1.503%	39.35万	0.00亿	0.000%
2026-06-12	17.970	17.970	18.160	17.840	0.140	0.785%	33.06万	0.00亿	0.000%
2026-06-11	18.020	17.830	18.030	17.670	-0.210	-1.164%	27.49万	0.00亿	0.000%
2026-06-10	18.110	18.040	18.270	17.970	-0.220	-1.205%	22.43万	0.00亿	0.000%
2026-06-09	18.380	18.260	18.550	18.010	-0.090	-0.490%	32.48万	0.00亿	0.000%
2026-06-08	18.410	18.350	18.570	18.210	-0.260	-1.397%	27.18万	0.00亿	0.000%
2026-06-05	18.610	18.610	19.010	18.560	0.120	0.649%	23.00万	0.00亿	0.000%
2026-06-04	18.860	18.490	18.870	18.440	-0.370	-1.962%	24.20万	0.00亿	0.000%
2026-06-03	19.360	18.860	19.360	18.770	-0.530	-2.733%	30.57万	0.00亿	0.000%
2026-06-02	19.570	19.390	19.640	19.370	-0.180	-0.920%	21.73万	0.00亿	0.000%
2026-06-01	19.290	19.570	19.590	19.160	0.160	0.824%	32.83万	0.00亿	0.000%
2026-05-29	19.010	19.410	19.460	19.010	0.480	2.536%	42.84万	0.00亿	0.000%
2026-05-28	18.980	18.930	19.090	18.680	-0.040	-0.211%	18.51万	0.00亿	0.000%
2026-05-27	19.100	18.970	19.230	18.810	0.210	1.119%	24.77万	0.00亿	0.000%
2026-05-26	18.560	18.760	18.780	18.520	0.120	0.644%	18.97万	0.00亿	0.000%
2026-05-25	18.940	18.640	19.020	18.590	-0.300	-1.584%	26.56万	0.00亿	0.000%
2026-05-22	19.010	18.940	19.120	18.820	-0.030	-0.158%	16.54万	0.00亿	0.000%
2026-05-21	19.270	18.970	19.390	18.950	-0.300	-1.557%	28.92万	0.00亿	0.000%
2026-05-20	19.180	19.270	19.320	19.050	0.020	0.104%	18.48万	0.00亿	0.000%
2026-05-19	19.290	19.250	19.360	19.160	-0.050	-0.259%	20.06万	0.00亿	0.000%
2026-05-18	19.570	19.300	19.660	19.230	-0.440	-2.229%	31.16万	0.00亿	0.000%
2026-05-15	20.190	19.740	20.250	19.610	-0.520	-2.567%	46.14万	0.00亿	0.000%
2026-05-14	20.510	20.260	20.560	20.260	-0.250	-1.219%	25.48万	0.00亿	0.000%
2026-05-13	20.680	20.510	20.680	20.330	-0.140	-0.678%	32.49万	0.00亿	0.000%
2026-05-12	20.710	20.650	20.810	20.510	-0.040	-0.193%	36.93万	0.00亿	0.000%
2026-05-11	20.260	20.690	20.960	20.240	0.390	1.921%	75.11万	0.00亿	0.000%
2026-05-08	20.470	20.300	20.470	20.220	-0.170	-0.830%	35.41万	0.00亿	0.000%
2026-05-07	20.450	20.470	20.990	20.380	0.070	0.343%	72.69万	0.00亿	0.000%
2026-05-06	20.270	20.400	20.460	20.160	0.010	0.049%	53.93万	0.00亿	0.000%
2026-04-30	20.510	20.390	20.580	20.270	-0.130	-0.634%	31.66万	0.00亿	0.000%
2026-04-29	20.430	20.520	20.670	20.370	0.060	0.293%	44.36万	0.00亿	0.000%
2026-04-28	20.450	20.460	20.520	20.200	0.020	0.098%	31.53万	0.00亿	0.000%
2026-04-27	20.730	20.440	20.820	20.420	-0.220	-1.065%	31.98万	0.00亿	0.000%
2026-04-24	20.870	20.660	20.870	20.550	-0.250	-1.196%	26.62万	0.00亿	0.000%
2026-04-23	21.060	20.910	21.100	20.830	-0.150	-0.712%	26.37万	0.00亿	0.000%
2026-04-22	21.290	21.060	21.320	21.040	-0.230	-1.080%	37.47万	0.00亿	0.000%
2026-04-21	21.410	21.290	21.420	21.270	-0.050	-0.234%	25.19万	0.00亿	0.000%
2026-04-20	21.440	21.340	21.450	21.220	0.000	0.000%	30.73万	0.00亿	0.000%
2026-04-17	21.460	21.480	21.580	21.290	0.000	0.000%	29.13万	0.00亿	0.000%
2026-04-16	21.760	21.510	21.810	21.330	-0.300	-1.380%	51.50万	11.46亿	1.290%
2026-04-15	21.960	21.810	22.090	21.780	0.000	0.000%	22.08万	0.00亿	0.000%
2026-04-14	22.020	21.910	22.110	21.770	-0.010	-0.046%	24.99万	0.00亿	0.000%
2026-04-13	21.960	21.920	22.050	21.880	0.000	0.000%	19.04万	0.00亿	0.000%
2026-04-10	22.170	22.100	22.330	22.070	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-09	22.400	22.120	22.510	21.930	0.000	0.000%	28.01万	0.00亿	0.000%
2026-04-08	22.460	22.540	22.610	22.230	0.000	0.000%	26.42万	0.00亿	0.000%
2026-04-07	22.170	22.090	22.320	21.960	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-03	22.440	22.170	22.490	22.060	0.000	0.000%	12.96万	0.00亿	0.000%
2026-04-02	22.700	22.570	22.790	22.520	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-01	22.790	22.700	22.940	22.560	0.000	0.000%	19.32万	0.00亿	0.000%