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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.02 | 19.90 | 17.91 | 19.10 | +5.58% | 31.82 | 13.33% |
| 2025-08-18 | 18.04 | 18.48 | 17.35 | 18.09 | +1.40% | 20.72 | 9.23% |
| 2025-08-15 | 16.91 | 18.00 | 16.91 | 17.84 | +3.72% | 17.40 | 7.89% |
| 2025-08-14 | 17.00 | 17.94 | 16.91 | 17.20 | +1.30% | 21.08 | 9.63% |
| 2025-08-13 | 16.65 | 17.10 | 16.51 | 16.98 | +2.35% | 18.30 | 8.65% |
| 2025-08-12 | 16.82 | 16.95 | 16.31 | 16.59 | -0.18% | 14.02 | 6.74% |
| 2025-08-11 | 16.47 | 16.88 | 16.05 | 16.62 | +0.97% | 15.89 | 7.68% |
| 2025-08-08 | 15.90 | 16.78 | 15.83 | 16.46 | +1.73% | 20.48 | 10.00% |
| 2025-08-07 | 16.03 | 16.48 | 15.58 | 16.18 | +0.37% | 18.42 | 9.23% |
| 2025-08-06 | 15.78 | 16.40 | 15.69 | 16.12 | +2.09% | 17.65 | 8.82% |
| 2025-08-05 | 15.80 | 16.05 | 15.59 | 15.79 | +0.19% | 14.30 | 7.26% |
| 2025-08-04 | 15.78 | 15.96 | 15.70 | 15.76 | -0.51% | 10.24 | 5.20% |
| 2025-08-01 | 16.06 | 16.15 | 15.72 | 15.84 | -1.68% | 15.20 | 7.67% |
| 2025-07-31 | 16.66 | 16.89 | 16.06 | 16.11 | -5.79% | 27.18 | 13.30% |
| 2025-07-30 | 18.62 | 18.73 | 17.10 | 17.10 | -10.00% | 34.39 | 15.66% |
| 2025-07-29 | 18.30 | 19.35 | 17.86 | 19.00 | +5.50% | 40.41 | 17.54% |
| 2025-07-28 | 18.58 | 18.91 | 17.41 | 18.01 | -5.61% | 38.03 | 16.87% |
| 2025-07-25 | 18.13 | 19.58 | 18.00 | 19.08 | +7.19% | 48.28 | 20.34% |
| 2025-07-24 | 16.51 | 17.80 | 16.01 | 17.80 | +10.01% | 36.57 | 17.02% |
| 2025-07-23 | 16.00 | 16.79 | 15.35 | 16.18 | +6.03% | 30.76 | 15.28% |