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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.09 | 54.84 | 51.55 | 51.96 | -4.34% | 28.96 | 3.52% |
| 2026-03-20 | 56.08 | 56.50 | 54.14 | 54.32 | -1.81% | 29.77 | 3.46% |
| 2026-03-19 | 58.50 | 59.12 | 55.20 | 55.32 | -7.37% | 39.17 | 4.46% |
| 2026-03-18 | 59.35 | 60.44 | 58.70 | 59.72 | +1.05% | 21.81 | 2.36% |
| 2026-03-17 | 60.51 | 61.28 | 59.10 | 59.10 | -2.15% | 26.78 | 2.86% |
| 2026-03-16 | 61.20 | 61.87 | 58.62 | 60.40 | -3.21% | 39.61 | 4.25% |
| 2026-03-13 | 66.13 | 66.80 | 62.22 | 62.40 | -8.41% | 61.86 | 6.21% |
| 2026-03-12 | 68.60 | 69.98 | 67.31 | 68.13 | -1.53% | 35.13 | 3.31% |
| 2026-03-11 | 72.99 | 74.30 | 68.35 | 69.19 | -4.14% | 56.96 | 5.17% |
| 2026-03-10 | 72.60 | 73.78 | 69.65 | 72.18 | +0.67% | 37.78 | 3.41% |
| 2026-03-09 | 72.00 | 73.75 | 68.88 | 71.70 | -3.11% | 50.29 | 4.57% |
| 2026-03-06 | 75.58 | 78.26 | 73.11 | 74.00 | -1.29% | 65.77 | 5.61% |
| 2026-03-05 | 80.96 | 81.41 | 74.00 | 74.97 | -4.81% | 71.74 | 6.08% |
| 2026-03-04 | 70.10 | 81.56 | 70.02 | 78.76 | +4.21% | 91.64 | 7.57% |
| 2026-03-03 | 74.03 | 80.00 | 73.99 | 75.58 | +0.91% | 88.79 | 7.48% |
| 2026-03-02 | 74.00 | 76.26 | 70.91 | 74.90 | +6.77% | 76.17 | 6.60% |
| 2026-02-27 | 63.77 | 70.15 | 63.77 | 70.15 | +10.00% | 59.79 | 5.61% |
| 2026-02-26 | 64.86 | 67.85 | 63.71 | 63.77 | -0.56% | 57.30 | 5.64% |
| 2026-02-25 | 60.60 | 65.29 | 60.03 | 64.13 | +7.29% | 53.07 | 5.41% |
| 2026-02-24 | 62.01 | 62.35 | 59.31 | 59.77 | +0.45% | 29.66 | 3.15% |