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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.60 | 26.80 | 24.45 | 25.59 | +4.04% | 25.26 | 6.36% |
| 2025-08-18 | 24.11 | 24.82 | 23.77 | 24.60 | +3.12% | 17.47 | 4.59% |
| 2025-08-15 | 23.27 | 24.16 | 23.25 | 23.85 | +1.78% | 11.16 | 2.99% |
| 2025-08-14 | 23.65 | 24.03 | 23.36 | 23.43 | -1.13% | 11.12 | 3.00% |
| 2025-08-13 | 23.26 | 23.82 | 23.24 | 23.70 | +1.92% | 10.51 | 2.85% |
| 2025-08-12 | 23.59 | 23.60 | 23.11 | 23.25 | -1.02% | 7.02 | 1.93% |
| 2025-08-11 | 23.55 | 23.66 | 23.12 | 23.49 | -0.13% | 9.68 | 2.65% |
| 2025-08-08 | 23.01 | 23.94 | 22.92 | 23.52 | +1.68% | 13.78 | 3.75% |
| 2025-08-07 | 23.08 | 23.38 | 22.32 | 23.13 | +0.65% | 15.53 | 4.33% |
| 2025-08-06 | 22.66 | 23.03 | 22.59 | 22.99 | +1.45% | 8.51 | 2.38% |
| 2025-08-05 | 22.76 | 22.84 | 22.49 | 22.66 | 0.00% | 6.50 | 1.84% |
| 2025-08-04 | 22.56 | 22.76 | 22.55 | 22.66 | +0.35% | 7.23 | 2.04% |
| 2025-08-01 | 23.04 | 23.05 | 22.52 | 22.58 | -2.15% | 7.55 | 2.12% |
| 2025-07-31 | 23.52 | 23.79 | 22.86 | 23.07 | -3.17% | 12.29 | 3.38% |
| 2025-07-30 | 24.64 | 24.76 | 23.46 | 23.83 | -3.38% | 15.15 | 4.04% |
| 2025-07-29 | 24.67 | 24.93 | 24.19 | 24.66 | -0.88% | 13.33 | 3.48% |
| 2025-07-28 | 24.74 | 25.43 | 24.18 | 24.88 | +0.16% | 17.65 | 4.56% |
| 2025-07-25 | 24.52 | 25.14 | 24.14 | 24.84 | +1.63% | 22.03 | 5.72% |
| 2025-07-24 | 22.95 | 24.77 | 22.95 | 24.45 | +5.90% | 24.44 | 6.45% |
| 2025-07-23 | 23.25 | 23.54 | 22.87 | 23.08 | -0.64% | 12.19 | 3.36% |