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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.30 | 55.85 | 51.50 | 53.84 | +3.70% | 38.11 | 4.52% |
| 2026-01-15 | 50.20 | 52.48 | 49.98 | 51.92 | +2.85% | 29.00 | 3.61% |
| 2026-01-14 | 49.57 | 51.50 | 49.15 | 50.48 | +2.96% | 34.02 | 4.35% |
| 2026-01-13 | 48.79 | 50.31 | 48.01 | 49.03 | +0.02% | 29.39 | 3.84% |
| 2026-01-12 | 50.00 | 50.30 | 47.25 | 49.02 | +1.72% | 36.21 | 4.80% |
| 2026-01-09 | 43.61 | 48.19 | 43.61 | 48.19 | +10.00% | 33.08 | 4.51% |
| 2026-01-08 | 44.00 | 45.00 | 43.11 | 43.81 | -2.32% | 19.23 | 2.81% |
| 2026-01-07 | 43.72 | 45.65 | 43.32 | 44.85 | +3.53% | 26.22 | 3.79% |
| 2026-01-06 | 42.42 | 43.48 | 41.96 | 43.32 | +3.14% | 21.05 | 3.16% |
| 2026-01-05 | 41.99 | 42.50 | 41.02 | 42.00 | +2.29% | 16.26 | 2.50% |
| 2025-12-31 | 40.70 | 41.88 | 40.50 | 41.06 | +0.42% | 15.65 | 2.45% |
| 2025-12-30 | 39.56 | 41.50 | 39.36 | 40.89 | +0.81% | 15.78 | 2.48% |
| 2025-12-29 | 41.10 | 41.90 | 40.50 | 40.56 | -1.27% | 18.95 | 2.97% |
| 2025-12-26 | 40.22 | 41.94 | 40.20 | 41.08 | +2.14% | 22.70 | 3.56% |
| 2025-12-25 | 40.40 | 40.75 | 39.87 | 40.22 | -1.97% | 18.21 | 2.91% |
| 2025-12-24 | 43.00 | 43.30 | 40.00 | 41.03 | -4.56% | 29.06 | 4.59% |
| 2025-12-23 | 41.41 | 44.14 | 41.07 | 42.99 | +3.99% | 29.00 | 4.35% |
| 2025-12-22 | 40.26 | 41.80 | 39.90 | 41.34 | +3.35% | 22.45 | 3.53% |
| 2025-12-19 | 40.21 | 40.65 | 39.55 | 40.00 | -0.27% | 17.16 | 2.76% |
| 2025-12-18 | 41.16 | 41.87 | 39.97 | 40.11 | -3.56% | 23.54 | 3.71% |