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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.60 | 42.22 | 39.20 | 41.59 | +5.93% | 31.08 | 4.89% |
| 2025-12-16 | 39.35 | 40.17 | 38.51 | 39.26 | +0.90% | 22.81 | 3.74% |
| 2025-12-15 | 38.06 | 39.73 | 37.90 | 38.91 | +2.29% | 18.08 | 2.98% |
| 2025-12-12 | 37.11 | 38.19 | 36.52 | 38.04 | +3.37% | 24.41 | 4.18% |
| 2025-12-11 | 37.16 | 37.24 | 36.49 | 36.80 | -0.27% | 13.34 | 2.33% |
| 2025-12-10 | 36.93 | 37.17 | 36.03 | 36.90 | +0.46% | 15.76 | 2.76% |
| 2025-12-09 | 36.90 | 37.45 | 36.22 | 36.73 | -1.05% | 17.67 | 3.09% |
| 2025-12-08 | 36.23 | 37.28 | 35.66 | 37.12 | +3.86% | 20.55 | 3.62% |
| 2025-12-05 | 35.22 | 36.09 | 35.13 | 35.74 | +1.77% | 14.20 | 2.56% |
| 2025-12-04 | 35.17 | 35.64 | 34.85 | 35.12 | -0.14% | 11.25 | 2.06% |
| 2025-12-03 | 34.99 | 35.79 | 34.80 | 35.17 | +0.49% | 12.68 | 2.32% |
| 2025-12-02 | 34.81 | 35.39 | 34.46 | 35.00 | -0.40% | 9.58 | 1.77% |
| 2025-12-01 | 34.83 | 35.52 | 34.58 | 35.14 | +2.15% | 15.72 | 2.89% |
| 2025-11-28 | 32.40 | 34.76 | 32.28 | 34.40 | +5.68% | 17.54 | 3.34% |
| 2025-11-27 | 33.00 | 33.40 | 32.47 | 32.55 | -0.58% | 8.23 | 1.61% |
| 2025-11-26 | 32.78 | 33.26 | 32.50 | 32.74 | +0.49% | 7.57 | 1.48% |
| 2025-11-25 | 32.83 | 32.93 | 32.35 | 32.58 | +0.49% | 7.71 | 1.52% |
| 2025-11-24 | 31.88 | 32.67 | 31.55 | 32.42 | +2.11% | 10.60 | 2.12% |
| 2025-11-21 | 33.02 | 33.05 | 31.73 | 31.75 | -5.76% | 14.19 | 2.83% |
| 2025-11-20 | 33.69 | 34.42 | 33.39 | 33.69 | -0.09% | 11.92 | 2.26% |