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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.44 | 23.58 | 22.34 | 23.23 | +3.45% | 19.33 | 5.34% |
| 2025-07-21 | 22.11 | 22.56 | 21.87 | 22.46 | +1.62% | 12.30 | 3.53% |
| 2025-07-18 | 21.38 | 22.21 | 21.35 | 22.10 | +3.06% | 14.20 | 4.15% |
| 2025-07-17 | 21.47 | 21.62 | 21.24 | 21.45 | -0.14% | 5.85 | 1.75% |
| 2025-07-16 | 21.46 | 21.92 | 21.43 | 21.47 | +0.28% | 7.22 | 2.13% |
| 2025-07-15 | 21.52 | 21.88 | 21.25 | 21.42 | -1.15% | 7.12 | 2.12% |
| 2025-07-14 | 21.94 | 22.35 | 21.64 | 21.66 | -0.55% | 11.21 | 3.28% |
| 2025-07-11 | 21.15 | 22.26 | 20.98 | 21.78 | +4.43% | 18.99 | 5.61% |
| 2025-07-10 | 20.57 | 20.94 | 20.40 | 20.86 | +2.19% | 7.90 | 2.44% |
| 2025-07-09 | 20.68 | 20.70 | 20.35 | 20.41 | -1.30% | 3.86 | 1.20% |
| 2025-07-08 | 20.40 | 20.73 | 20.39 | 20.68 | +1.27% | 3.74 | 1.16% |
| 2025-07-07 | 20.49 | 20.51 | 20.32 | 20.42 | -0.68% | 2.76 | 0.87% |
| 2025-07-04 | 20.65 | 20.95 | 20.41 | 20.56 | -0.86% | 4.77 | 1.48% |
| 2025-07-03 | 20.77 | 20.82 | 20.51 | 20.74 | +0.14% | 3.51 | 1.09% |
| 2025-07-02 | 20.86 | 20.86 | 20.59 | 20.71 | -1.04% | 3.86 | 1.19% |
| 2025-07-01 | 20.82 | 20.93 | 20.46 | 20.93 | +0.67% | 6.01 | 1.86% |
| 2025-06-30 | 20.69 | 20.81 | 20.53 | 20.79 | +0.77% | 5.32 | 1.64% |
| 2025-06-27 | 20.82 | 20.87 | 20.59 | 20.63 | -0.29% | 5.65 | 1.74% |
| 2025-06-26 | 20.89 | 20.98 | 20.62 | 20.69 | -0.89% | 6.48 | 1.95% |
| 2025-06-25 | 20.29 | 21.40 | 20.24 | 20.87 | +2.93% | 13.20 | 3.96% |