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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.47 | 15.26 | 14.11 | 15.26 | +10.02% | 11.65 | 6.24% |
| 2025-07-21 | 13.77 | 14.00 | 13.52 | 13.87 | +1.91% | 8.22 | 4.77% |
| 2025-07-18 | 13.29 | 13.88 | 13.17 | 13.61 | +3.11% | 9.04 | 5.37% |
| 2025-07-17 | 13.03 | 13.42 | 12.89 | 13.20 | +1.15% | 6.33 | 3.87% |
| 2025-07-16 | 12.57 | 13.29 | 12.57 | 13.05 | +3.90% | 7.99 | 4.92% |
| 2025-07-15 | 12.57 | 12.76 | 12.32 | 12.56 | -0.95% | 5.18 | 3.31% |
| 2025-07-14 | 12.60 | 12.83 | 12.40 | 12.68 | +1.77% | 6.80 | 4.33% |
| 2025-07-11 | 12.13 | 12.78 | 12.06 | 12.46 | +3.15% | 8.17 | 5.26% |
| 2025-07-10 | 11.98 | 12.19 | 11.88 | 12.08 | +1.17% | 3.83 | 2.55% |
| 2025-07-09 | 12.07 | 12.14 | 11.73 | 11.94 | -1.08% | 3.63 | 2.44% |
| 2025-07-08 | 11.94 | 12.19 | 11.92 | 12.07 | +0.67% | 3.89 | 2.59% |
| 2025-07-07 | 12.05 | 12.20 | 11.88 | 11.99 | -0.66% | 3.31 | 2.21% |
| 2025-07-04 | 11.92 | 12.45 | 11.83 | 12.07 | +0.58% | 6.12 | 4.04% |
| 2025-07-03 | 12.13 | 12.17 | 11.77 | 12.00 | -1.07% | 3.74 | 2.51% |
| 2025-07-02 | 12.25 | 12.25 | 11.91 | 12.13 | -0.16% | 3.93 | 2.61% |
| 2025-07-01 | 11.83 | 12.20 | 11.63 | 12.15 | +2.45% | 5.26 | 3.53% |
| 2025-06-30 | 11.60 | 11.92 | 11.46 | 11.86 | +2.60% | 4.78 | 3.26% |
| 2025-06-27 | 11.53 | 11.73 | 11.41 | 11.56 | +0.96% | 3.81 | 2.63% |
| 2025-06-26 | 11.59 | 11.80 | 11.44 | 11.45 | -0.95% | 3.75 | 2.60% |
| 2025-06-25 | 11.57 | 11.82 | 11.44 | 11.56 | -0.09% | 3.47 | 2.40% |