厦门钨业 sh.600549
52.04
+3.75%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.19 | 52.56 | 50.19 | 52.04 | +3.75% | 26.36 | 3.28% |
| 2026-05-21 | 51.68 | 53.10 | 50.01 | 50.16 | -1.43% | 27.48 | 3.42% |
| 2026-05-20 | 50.30 | 51.73 | 49.30 | 50.89 | -0.37% | 28.29 | 3.62% |
| 2026-05-19 | 53.46 | 53.47 | 50.39 | 51.08 | -4.45% | 25.45 | 3.20% |
| 2026-05-18 | 52.68 | 54.49 | 51.99 | 53.46 | +0.11% | 21.26 | 2.56% |
| 2026-05-15 | 55.00 | 55.28 | 53.11 | 53.40 | -3.12% | 28.51 | 3.40% |
| 2026-05-14 | 58.28 | 58.30 | 55.11 | 55.12 | -6.40% | 39.26 | 4.48% |
| 2026-05-13 | 57.40 | 59.84 | 57.38 | 58.89 | +1.82% | 37.47 | 4.09% |
| 2026-05-12 | 59.67 | 59.78 | 57.20 | 57.84 | -2.66% | 30.30 | 3.36% |
| 2026-05-11 | 58.79 | 59.92 | 58.04 | 59.42 | +1.16% | 36.07 | 3.92% |
| 2026-05-08 | 58.90 | 59.68 | 57.87 | 58.74 | -1.77% | 31.74 | 3.48% |
| 2026-05-07 | 60.05 | 60.83 | 59.17 | 59.80 | +0.15% | 39.79 | 4.28% |
| 2026-05-06 | 57.60 | 60.10 | 56.10 | 59.71 | +3.34% | 46.48 | 5.12% |
| 2026-04-30 | 58.50 | 60.07 | 57.40 | 57.78 | -2.84% | 40.40 | 4.46% |
| 2026-04-29 | 55.06 | 59.80 | 54.90 | 59.47 | +8.19% | 50.38 | 5.62% |
| 2026-04-28 | 57.00 | 57.46 | 54.49 | 54.97 | -3.20% | 37.44 | 4.34% |
| 2026-04-27 | 60.50 | 60.62 | 56.66 | 56.79 | -8.08% | 61.16 | 6.77% |
| 2026-04-24 | 60.70 | 62.65 | 60.01 | 61.78 | -1.39% | 38.84 | 4.08% |
| 2026-04-23 | 66.35 | 66.40 | 62.02 | 62.65 | -5.51% | 47.64 | 4.84% |
| 2026-04-22 | 63.70 | 66.77 | 63.08 | 66.30 | +3.61% | 47.08 | 4.63% |