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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.30 | 30.49 | 28.56 | 29.41 | -2.73% | 25.29 | 5.54% |
| 2025-09-15 | 31.18 | 31.18 | 30.16 | 30.24 | -3.37% | 18.45 | 3.85% |
| 2025-09-12 | 31.28 | 31.94 | 30.96 | 31.29 | +0.16% | 20.16 | 4.11% |
| 2025-09-11 | 30.66 | 31.35 | 30.30 | 31.24 | +2.24% | 19.74 | 4.07% |
| 2025-09-10 | 30.81 | 31.43 | 30.06 | 30.56 | -2.32% | 19.60 | 4.09% |
| 2025-09-09 | 31.08 | 32.25 | 30.38 | 31.28 | +0.74% | 26.60 | 5.45% |
| 2025-09-08 | 31.30 | 32.44 | 30.70 | 31.05 | +4.94% | 33.66 | 6.85% |
| 2025-09-05 | 28.60 | 29.80 | 28.44 | 29.59 | +3.44% | 20.12 | 4.40% |
| 2025-09-04 | 30.31 | 30.90 | 28.11 | 28.61 | -5.92% | 31.70 | 6.90% |
| 2025-09-03 | 32.10 | 32.19 | 30.19 | 30.41 | -3.47% | 26.45 | 5.44% |
| 2025-09-02 | 32.77 | 32.97 | 31.00 | 31.50 | -3.06% | 32.86 | 6.66% |
| 2025-09-01 | 31.50 | 32.96 | 30.65 | 32.50 | +6.24% | 37.32 | 7.43% |
| 2025-08-29 | 29.42 | 30.99 | 29.07 | 30.59 | +3.71% | 30.68 | 6.52% |
| 2025-08-28 | 28.48 | 29.79 | 28.32 | 29.49 | +3.63% | 29.66 | 6.52% |
| 2025-08-27 | 28.03 | 29.60 | 27.75 | 28.46 | +1.20% | 30.23 | 6.72% |
| 2025-08-26 | 28.52 | 28.52 | 27.40 | 28.12 | -2.82% | 25.60 | 5.87% |
| 2025-08-25 | 28.07 | 29.37 | 27.60 | 28.94 | +6.01% | 34.57 | 7.83% |
| 2025-08-22 | 26.49 | 28.02 | 26.28 | 27.30 | +2.08% | 28.69 | 6.68% |
| 2025-08-21 | 26.72 | 27.68 | 26.42 | 26.74 | +0.82% | 23.64 | 5.61% |
| 2025-08-20 | 25.36 | 27.60 | 25.36 | 26.52 | +3.65% | 24.39 | 5.88% |