中钨高新 sz.000657
62.38
+10.00%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.24 | 62.38 | 57.20 | 62.38 | +10.00% | 55.45 | 6.32% |
| 2026-05-21 | 55.13 | 60.50 | 54.90 | 56.71 | +2.77% | 59.77 | 7.09% |
| 2026-05-20 | 54.01 | 55.29 | 52.72 | 55.18 | +2.24% | 37.33 | 4.76% |
| 2026-05-19 | 56.47 | 56.80 | 52.53 | 53.97 | -5.25% | 38.03 | 4.86% |
| 2026-05-18 | 56.21 | 58.64 | 55.88 | 56.96 | +0.89% | 31.19 | 3.75% |
| 2026-05-15 | 58.54 | 59.12 | 56.00 | 56.46 | -4.39% | 38.72 | 4.65% |
| 2026-05-14 | 61.84 | 63.25 | 58.80 | 59.05 | -5.46% | 45.85 | 5.23% |
| 2026-05-13 | 59.33 | 63.30 | 59.09 | 62.46 | +4.66% | 62.27 | 6.91% |
| 2026-05-12 | 60.88 | 60.99 | 58.53 | 59.68 | -1.58% | 37.71 | 4.37% |
| 2026-05-11 | 60.00 | 61.76 | 59.12 | 60.64 | +0.28% | 57.01 | 6.50% |
| 2026-05-08 | 61.80 | 62.79 | 59.70 | 60.47 | -4.30% | 65.22 | 7.38% |
| 2026-05-07 | 62.88 | 64.31 | 61.05 | 63.19 | +1.94% | 67.40 | 7.42% |
| 2026-05-06 | 58.47 | 62.83 | 55.68 | 61.99 | +6.53% | 84.82 | 9.86% |
| 2026-04-30 | 58.00 | 59.90 | 57.30 | 58.19 | +1.54% | 72.50 | 8.55% |
| 2026-04-29 | 52.07 | 57.31 | 51.80 | 57.31 | +10.00% | 45.51 | 5.69% |
| 2026-04-28 | 53.82 | 54.50 | 51.13 | 52.10 | -3.21% | 35.66 | 4.69% |
| 2026-04-27 | 54.01 | 56.74 | 53.55 | 53.83 | -2.45% | 47.80 | 6.00% |
| 2026-04-24 | 55.31 | 56.92 | 53.30 | 55.18 | -2.46% | 41.34 | 5.18% |
| 2026-04-23 | 57.78 | 58.20 | 55.00 | 56.57 | -2.68% | 51.71 | 6.32% |
| 2026-04-22 | 57.74 | 59.66 | 56.71 | 58.13 | +0.55% | 55.57 | 6.56% |