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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.51 | 34.32 | 32.90 | 33.72 | -0.03% | 12.62 | 2.43% |
| 2025-11-18 | 34.01 | 35.18 | 33.34 | 33.73 | -0.68% | 17.94 | 3.39% |
| 2025-11-17 | 34.00 | 34.55 | 33.60 | 33.96 | -0.12% | 10.61 | 2.01% |
| 2025-11-14 | 34.15 | 34.90 | 33.33 | 34.00 | -1.65% | 12.84 | 2.41% |
| 2025-11-13 | 34.00 | 35.31 | 34.00 | 34.57 | +2.07% | 19.58 | 3.63% |
| 2025-11-12 | 34.00 | 34.55 | 33.73 | 33.87 | -1.20% | 11.67 | 2.21% |
| 2025-11-11 | 34.47 | 34.91 | 33.97 | 34.28 | +0.09% | 14.96 | 2.80% |
| 2025-11-10 | 35.10 | 35.26 | 33.79 | 34.25 | -1.89% | 14.64 | 2.75% |
| 2025-11-07 | 35.10 | 35.45 | 34.67 | 34.91 | -1.41% | 11.75 | 2.16% |
| 2025-11-06 | 35.60 | 36.23 | 35.10 | 35.41 | -0.23% | 15.78 | 2.86% |
| 2025-11-05 | 33.97 | 35.77 | 33.89 | 35.49 | +1.98% | 18.40 | 3.38% |
| 2025-11-04 | 35.50 | 35.75 | 34.52 | 34.80 | -2.49% | 15.05 | 2.77% |
| 2025-11-03 | 35.97 | 36.39 | 34.69 | 35.69 | -0.03% | 17.89 | 3.25% |
| 2025-10-31 | 36.56 | 37.11 | 35.54 | 35.70 | -2.33% | 21.77 | 3.87% |
| 2025-10-30 | 37.51 | 37.66 | 36.55 | 36.55 | -2.56% | 28.34 | 4.95% |
| 2025-10-29 | 35.15 | 37.84 | 35.15 | 37.51 | +6.71% | 38.72 | 6.74% |
| 2025-10-28 | 35.00 | 36.21 | 34.71 | 35.15 | +1.80% | 59.60 | 10.78% |
| 2025-10-27 | 32.60 | 34.53 | 32.10 | 34.53 | +10.00% | 39.67 | 7.47% |
| 2025-10-24 | 29.99 | 31.50 | 29.97 | 31.39 | +5.58% | 16.02 | 3.34% |
| 2025-10-23 | 29.83 | 30.14 | 28.95 | 29.73 | -1.16% | 8.38 | 1.84% |