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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.05 | 19.22 | 18.98 | 19.12 | +0.46% | 2.48 | 0.89% |
| 2025-05-23 | 18.94 | 19.32 | 18.94 | 19.03 | +0.51% | 3.29 | 1.18% |
| 2025-05-22 | 19.25 | 19.25 | 18.93 | 18.94 | -1.87% | 3.53 | 1.27% |
| 2025-05-21 | 19.39 | 19.42 | 19.17 | 19.30 | -0.50% | 4.20 | 1.50% |
| 2025-05-20 | 19.56 | 19.68 | 19.35 | 19.39 | -0.85% | 4.93 | 1.74% |
| 2025-05-19 | 20.06 | 20.06 | 19.44 | 19.56 | -2.33% | 6.95 | 2.43% |
| 2025-05-16 | 19.37 | 20.44 | 19.31 | 20.03 | +2.75% | 13.77 | 4.72% |
| 2025-05-15 | 19.39 | 19.69 | 19.31 | 19.49 | +0.35% | 6.19 | 2.18% |
| 2025-05-14 | 19.07 | 19.65 | 19.04 | 19.42 | +1.63% | 6.03 | 2.13% |
| 2025-05-13 | 19.48 | 19.53 | 19.04 | 19.11 | -0.91% | 4.32 | 1.55% |
| 2025-05-12 | 18.92 | 19.53 | 18.61 | 19.29 | +2.11% | 7.04 | 2.53% |
| 2025-05-09 | 18.51 | 19.27 | 18.43 | 18.89 | +2.16% | 7.29 | 2.65% |
| 2025-05-08 | 18.51 | 18.56 | 18.39 | 18.49 | -0.11% | 2.24 | 0.83% |
| 2025-05-07 | 18.69 | 18.74 | 18.40 | 18.51 | -0.37% | 2.94 | 1.09% |
| 2025-05-06 | 18.04 | 18.61 | 18.04 | 18.58 | +4.09% | 4.95 | 1.84% |