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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.07 | 20.34 | 19.89 | 20.28 | +0.97% | 5.34 | 1.65% |
| 2025-06-23 | 19.78 | 20.13 | 19.77 | 20.09 | +1.08% | 3.91 | 1.23% |
| 2025-06-20 | 19.86 | 20.35 | 19.79 | 19.87 | +0.10% | 5.09 | 1.59% |
| 2025-06-19 | 20.08 | 20.14 | 19.74 | 19.85 | -1.02% | 3.75 | 1.18% |
| 2025-06-18 | 20.39 | 20.49 | 19.96 | 20.06 | -2.23% | 5.67 | 1.77% |
| 2025-06-17 | 20.38 | 20.83 | 20.36 | 20.51 | +0.14% | 7.68 | 2.34% |
| 2025-06-16 | 20.17 | 20.63 | 20.10 | 20.49 | +1.20% | 7.46 | 2.29% |
| 2025-06-13 | 20.42 | 20.50 | 19.98 | 20.24 | -0.86% | 10.15 | 3.15% |
| 2025-06-12 | 20.36 | 20.59 | 20.03 | 20.42 | +0.29% | 9.57 | 3.24% |
| 2025-06-11 | 19.65 | 20.69 | 19.64 | 20.36 | +3.36% | 14.08 | 4.76% |
| 2025-06-10 | 20.00 | 20.07 | 19.53 | 19.70 | -1.61% | 5.66 | 1.97% |
| 2025-06-09 | 19.75 | 20.26 | 19.75 | 20.02 | +1.83% | 8.51 | 2.92% |
| 2025-06-06 | 19.72 | 19.84 | 19.58 | 19.66 | +0.45% | 4.36 | 1.52% |
| 2025-06-05 | 19.78 | 20.41 | 19.53 | 19.57 | -0.89% | 8.13 | 2.81% |
| 2025-06-04 | 19.38 | 19.82 | 19.32 | 19.74 | +2.12% | 6.70 | 2.34% |
| 2025-06-03 | 18.83 | 19.34 | 18.83 | 19.34 | +2.32% | 3.89 | 1.40% |
| 2025-05-30 | 19.24 | 19.24 | 18.84 | 18.90 | -2.02% | 3.44 | 1.25% |
| 2025-05-29 | 18.88 | 19.65 | 18.87 | 19.29 | +2.06% | 5.27 | 1.87% |
| 2025-05-28 | 18.81 | 18.99 | 18.79 | 18.90 | +0.52% | 2.29 | 0.83% |
| 2025-05-27 | 19.10 | 19.10 | 18.69 | 18.80 | -1.68% | 2.88 | 1.05% |