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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.53 | 10.70 | 10.46 | 10.51 | -0.28% | 2.51 | 1.88% |
| 2025-05-23 | 10.52 | 10.75 | 10.52 | 10.54 | 0.00% | 3.01 | 2.24% |
| 2025-05-22 | 10.85 | 10.91 | 10.53 | 10.54 | -3.35% | 4.40 | 3.26% |
| 2025-05-21 | 11.05 | 11.07 | 10.68 | 10.90 | -1.34% | 5.20 | 3.80% |
| 2025-05-20 | 11.01 | 11.12 | 10.83 | 11.05 | +0.36% | 5.90 | 4.24% |
| 2025-05-19 | 11.45 | 11.45 | 11.00 | 11.01 | -3.21% | 9.40 | 6.69% |
| 2025-05-16 | 10.57 | 11.63 | 10.50 | 11.38 | +7.56% | 13.20 | 9.30% |
| 2025-05-15 | 10.50 | 10.74 | 10.43 | 10.58 | +0.75% | 5.58 | 4.17% |
| 2025-05-14 | 10.18 | 10.55 | 10.14 | 10.50 | +2.60% | 5.26 | 3.99% |
| 2025-05-13 | 10.50 | 10.52 | 10.08 | 10.23 | -1.89% | 4.17 | 3.23% |
| 2025-05-12 | 10.14 | 10.60 | 9.89 | 10.43 | +1.93% | 5.93 | 4.55% |
| 2025-05-09 | 10.00 | 10.52 | 9.96 | 10.23 | +3.08% | 6.65 | 5.14% |
| 2025-05-08 | 9.86 | 10.04 | 9.76 | 9.93 | +1.21% | 2.69 | 2.15% |
| 2025-05-07 | 9.87 | 9.91 | 9.71 | 9.81 | +0.10% | 2.09 | 1.68% |
| 2025-05-06 | 9.46 | 9.81 | 9.46 | 9.80 | +3.98% | 2.56 | 2.09% |