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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.06 | 61.92 | 59.48 | 59.50 | -5.35% | 37.86 | 4.04% |
| 2026-02-12 | 61.89 | 65.35 | 60.78 | 62.86 | +1.31% | 56.94 | 5.78% |
| 2026-02-11 | 57.80 | 62.96 | 57.76 | 62.05 | +7.54% | 51.50 | 5.41% |
| 2026-02-10 | 56.96 | 58.19 | 56.06 | 57.70 | +2.45% | 28.22 | 3.18% |
| 2026-02-09 | 58.22 | 58.35 | 56.06 | 56.32 | -0.85% | 30.62 | 3.47% |
| 2026-02-06 | 53.94 | 58.06 | 53.81 | 56.80 | +2.97% | 34.04 | 3.86% |
| 2026-02-05 | 55.87 | 57.16 | 54.13 | 55.16 | -2.77% | 25.34 | 2.95% |
| 2026-02-04 | 57.80 | 57.90 | 55.37 | 56.73 | +0.98% | 27.02 | 3.09% |
| 2026-02-03 | 55.35 | 56.40 | 54.21 | 56.18 | +4.52% | 39.54 | 4.60% |
| 2026-02-02 | 53.73 | 56.96 | 53.66 | 53.75 | -4.95% | 46.01 | 5.36% |
| 2026-01-30 | 57.32 | 58.98 | 54.03 | 56.55 | -5.77% | 54.42 | 6.23% |
| 2026-01-29 | 64.30 | 65.48 | 59.12 | 60.01 | -7.59% | 62.26 | 6.50% |
| 2026-01-28 | 60.00 | 66.96 | 59.45 | 64.94 | +1.15% | 67.88 | 6.99% |
| 2026-01-27 | 64.00 | 69.20 | 62.33 | 64.20 | -2.00% | 61.90 | 6.08% |
| 2026-01-26 | 59.58 | 65.52 | 59.58 | 65.51 | +9.97% | 44.82 | 4.55% |
| 2026-01-23 | 58.20 | 59.80 | 56.10 | 59.57 | +2.71% | 38.43 | 4.28% |
| 2026-01-22 | 58.80 | 59.98 | 56.47 | 58.00 | -1.69% | 37.52 | 4.17% |
| 2026-01-21 | 54.36 | 59.14 | 53.90 | 59.00 | +9.14% | 40.31 | 4.57% |
| 2026-01-20 | 57.01 | 57.08 | 51.42 | 54.06 | -4.57% | 42.76 | 5.11% |
| 2026-01-19 | 53.85 | 56.80 | 52.45 | 56.65 | +5.22% | 32.56 | 3.79% |