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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.58 | 11.70 | 11.48 | 11.57 | -0.34% | 2.81 | 1.94% |
| 2025-06-23 | 11.49 | 11.68 | 11.43 | 11.61 | +0.52% | 2.70 | 1.87% |
| 2025-06-20 | 11.81 | 11.89 | 11.50 | 11.55 | -1.95% | 3.72 | 2.55% |
| 2025-06-19 | 11.87 | 12.05 | 11.76 | 11.78 | -0.93% | 3.55 | 2.39% |
| 2025-06-18 | 11.74 | 11.92 | 11.51 | 11.89 | +0.17% | 3.69 | 2.49% |
| 2025-06-17 | 11.80 | 12.39 | 11.77 | 11.87 | -0.08% | 5.57 | 3.67% |
| 2025-06-16 | 11.89 | 12.04 | 11.70 | 11.88 | +0.42% | 4.71 | 3.14% |
| 2025-06-13 | 11.76 | 11.98 | 11.64 | 11.83 | +0.67% | 4.54 | 3.04% |
| 2025-06-12 | 11.87 | 11.87 | 11.51 | 11.75 | -1.00% | 5.77 | 3.92% |
| 2025-06-11 | 11.79 | 12.23 | 11.74 | 11.87 | +0.59% | 6.89 | 4.54% |
| 2025-06-10 | 11.79 | 11.99 | 11.64 | 11.80 | -0.42% | 4.71 | 3.15% |
| 2025-06-09 | 11.89 | 11.98 | 11.69 | 11.85 | +0.17% | 5.31 | 3.56% |
| 2025-06-06 | 11.85 | 11.96 | 11.65 | 11.83 | +0.59% | 5.15 | 3.45% |
| 2025-06-05 | 11.94 | 12.05 | 11.60 | 11.76 | -1.00% | 4.98 | 3.36% |
| 2025-06-04 | 11.49 | 12.19 | 11.46 | 11.88 | +3.53% | 8.18 | 5.45% |
| 2025-06-03 | 11.17 | 11.59 | 11.00 | 11.48 | +2.83% | 6.03 | 4.22% |
| 2025-05-30 | 11.14 | 11.25 | 10.93 | 11.16 | -0.26% | 3.67 | 2.62% |
| 2025-05-29 | 10.80 | 11.36 | 10.78 | 11.19 | +5.39% | 6.40 | 4.57% |
| 2025-05-28 | 10.36 | 10.79 | 10.31 | 10.62 | +2.48% | 4.55 | 3.41% |
| 2025-05-27 | 10.53 | 10.58 | 10.30 | 10.36 | -1.41% | 2.21 | 1.69% |