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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.84 | 30.27 | 29.18 | 30.08 | -1.09% | 8.70 | 1.88% |
| 2025-10-21 | 30.10 | 30.58 | 29.93 | 30.41 | +1.54% | 9.38 | 1.99% |
| 2025-10-20 | 30.06 | 30.47 | 29.42 | 29.95 | -0.07% | 9.48 | 2.04% |
| 2025-10-17 | 30.91 | 31.58 | 29.83 | 29.97 | -3.17% | 12.49 | 2.63% |
| 2025-10-16 | 31.50 | 31.76 | 30.77 | 30.95 | -3.13% | 12.51 | 2.58% |
| 2025-10-15 | 32.47 | 32.82 | 30.92 | 31.95 | -1.60% | 17.55 | 3.56% |
| 2025-10-14 | 33.30 | 34.41 | 31.40 | 32.47 | -2.46% | 31.65 | 6.19% |
| 2025-10-13 | 30.08 | 33.30 | 30.08 | 33.29 | +7.77% | 33.28 | 6.68% |
| 2025-10-10 | 32.06 | 32.06 | 30.52 | 30.89 | -4.13% | 20.72 | 4.27% |
| 2025-10-09 | 30.69 | 32.22 | 30.17 | 32.22 | +8.85% | 27.80 | 5.74% |
| 2025-09-30 | 29.22 | 30.28 | 29.04 | 29.60 | +2.07% | 16.72 | 3.61% |
| 2025-09-29 | 28.83 | 29.10 | 28.19 | 29.00 | +2.40% | 12.16 | 2.72% |
| 2025-09-26 | 28.79 | 29.18 | 28.32 | 28.32 | -0.98% | 11.63 | 2.61% |
| 2025-09-25 | 27.97 | 28.82 | 27.75 | 28.60 | +2.68% | 16.28 | 3.67% |
| 2025-09-24 | 27.57 | 28.03 | 27.26 | 27.85 | +1.19% | 8.40 | 1.94% |
| 2025-09-23 | 28.38 | 28.69 | 27.01 | 27.53 | -2.98% | 12.18 | 2.82% |
| 2025-09-22 | 28.40 | 28.78 | 27.84 | 28.37 | -0.80% | 10.24 | 2.32% |
| 2025-09-19 | 28.38 | 29.02 | 28.38 | 28.60 | +0.77% | 11.22 | 2.50% |
| 2025-09-18 | 29.04 | 29.44 | 28.01 | 28.38 | -3.77% | 16.94 | 3.77% |
| 2025-09-17 | 28.92 | 29.60 | 28.71 | 29.49 | +0.27% | 13.39 | 2.93% |