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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.00 | 58.69 | 56.88 | 57.81 | -1.25% | 41.93 | 4.99% |
| 2026-04-20 | 57.16 | 60.75 | 57.16 | 58.54 | +4.31% | 84.99 | 9.92% |
| 2026-04-17 | 53.50 | 57.09 | 53.37 | 56.12 | +8.13% | 107.84 | 13.39% |
| 2026-04-16 | 47.61 | 51.90 | 45.60 | 51.90 | +10.00% | 61.31 | 8.58% |
| 2026-04-15 | 50.96 | 51.01 | 46.80 | 47.18 | -5.53% | 58.38 | 8.26% |
| 2026-04-14 | 49.18 | 50.54 | 48.36 | 49.94 | +3.29% | 42.40 | 5.88% |
| 2026-04-13 | 48.30 | 49.30 | 46.95 | 48.35 | -1.29% | 30.66 | 4.39% |
| 2026-04-10 | 49.20 | 49.87 | 47.20 | 48.98 | -0.35% | 43.92 | 6.18% |
| 2026-04-09 | 48.42 | 50.10 | 47.93 | 49.15 | -0.61% | 25.71 | 3.60% |
| 2026-04-08 | 49.00 | 49.83 | 48.22 | 49.45 | +3.80% | 43.38 | 6.07% |
| 2026-04-07 | 46.87 | 48.54 | 46.57 | 47.64 | +2.96% | 21.70 | 3.13% |
| 2026-04-03 | 46.86 | 47.24 | 46.00 | 46.27 | +0.22% | 16.53 | 2.45% |
| 2026-04-02 | 48.00 | 48.16 | 45.55 | 46.17 | -5.52% | 25.25 | 3.73% |
| 2026-04-01 | 48.73 | 49.33 | 48.03 | 48.87 | +2.43% | 23.32 | 3.29% |
| 2026-03-31 | 49.79 | 49.92 | 47.20 | 47.71 | -2.27% | 24.04 | 3.43% |
| 2026-03-30 | 49.99 | 50.22 | 47.80 | 48.82 | +0.41% | 26.48 | 3.74% |
| 2026-03-27 | 46.89 | 49.41 | 46.40 | 48.62 | +3.21% | 32.99 | 4.70% |
| 2026-03-26 | 49.81 | 49.98 | 46.70 | 47.11 | -4.92% | 28.84 | 4.14% |
| 2026-03-25 | 51.14 | 51.78 | 48.77 | 49.55 | -0.38% | 40.50 | 5.56% |
| 2026-03-24 | 48.81 | 49.74 | 46.64 | 49.74 | +4.15% | 34.90 | 5.01% |