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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.03 | 64.57 | 61.78 | 63.99 | +0.53% | 35.25 | 3.57% |
| 2026-04-20 | 62.26 | 65.00 | 62.26 | 63.65 | +1.27% | 52.10 | 5.26% |
| 2026-04-17 | 62.17 | 63.82 | 61.61 | 62.85 | +1.57% | 66.10 | 6.78% |
| 2026-04-16 | 56.30 | 61.88 | 55.80 | 61.88 | +10.01% | 59.08 | 6.38% |
| 2026-04-15 | 59.02 | 59.44 | 56.01 | 56.25 | -3.96% | 33.77 | 3.78% |
| 2026-04-14 | 58.72 | 59.18 | 57.63 | 58.57 | +0.72% | 29.13 | 3.21% |
| 2026-04-13 | 57.50 | 58.82 | 56.70 | 58.15 | -0.89% | 24.04 | 2.68% |
| 2026-04-10 | 59.40 | 60.31 | 57.91 | 58.67 | +0.48% | 30.85 | 3.36% |
| 2026-04-09 | 56.97 | 59.91 | 56.81 | 58.39 | +0.74% | 34.08 | 3.76% |
| 2026-04-08 | 56.00 | 58.00 | 55.70 | 57.96 | +6.68% | 37.34 | 4.22% |
| 2026-04-07 | 53.25 | 55.39 | 53.25 | 54.33 | +2.14% | 21.09 | 2.49% |
| 2026-04-03 | 53.36 | 54.14 | 52.82 | 53.19 | -0.34% | 14.74 | 1.78% |
| 2026-04-02 | 55.00 | 55.01 | 52.77 | 53.37 | -4.70% | 26.12 | 3.13% |
| 2026-04-01 | 57.01 | 57.07 | 55.36 | 56.00 | +0.68% | 23.49 | 2.69% |
| 2026-03-31 | 57.35 | 57.90 | 55.23 | 55.62 | -2.76% | 28.45 | 3.25% |
| 2026-03-30 | 58.55 | 58.73 | 56.09 | 57.20 | -2.62% | 32.32 | 3.63% |
| 2026-03-27 | 55.80 | 60.35 | 55.80 | 58.74 | +2.14% | 54.04 | 5.92% |
| 2026-03-26 | 60.99 | 61.25 | 56.50 | 57.51 | -1.46% | 62.61 | 6.82% |
| 2026-03-25 | 58.14 | 60.28 | 56.02 | 58.36 | +4.76% | 67.29 | 7.50% |
| 2026-03-24 | 53.01 | 55.74 | 51.00 | 55.71 | +7.22% | 39.82 | 4.81% |