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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.50 | 50.00 | 47.20 | 47.76 | -4.65% | 26.68 | 3.80% |
| 2026-03-20 | 52.41 | 52.68 | 49.74 | 50.09 | -2.53% | 27.16 | 3.67% |
| 2026-03-19 | 53.20 | 53.46 | 50.97 | 51.39 | -5.60% | 38.30 | 5.09% |
| 2026-03-18 | 54.28 | 55.20 | 53.49 | 54.44 | +1.66% | 24.04 | 3.05% |
| 2026-03-17 | 54.53 | 55.84 | 53.41 | 53.55 | -2.97% | 35.14 | 4.43% |
| 2026-03-16 | 54.61 | 56.24 | 53.49 | 55.19 | -1.57% | 49.82 | 6.26% |
| 2026-03-13 | 59.70 | 59.70 | 56.07 | 56.07 | -10.00% | 70.58 | 8.49% |
| 2026-03-12 | 62.51 | 64.50 | 61.01 | 62.30 | -0.88% | 42.91 | 4.73% |
| 2026-03-11 | 67.69 | 69.20 | 62.40 | 62.85 | -5.43% | 62.40 | 6.53% |
| 2026-03-10 | 66.08 | 66.61 | 62.50 | 66.46 | +2.07% | 38.32 | 4.09% |
| 2026-03-09 | 64.60 | 65.85 | 61.64 | 65.11 | -0.84% | 41.89 | 4.54% |
| 2026-03-06 | 65.00 | 68.60 | 63.70 | 65.66 | +2.00% | 48.37 | 5.02% |
| 2026-03-05 | 67.81 | 67.95 | 63.66 | 64.37 | -3.17% | 50.97 | 5.39% |
| 2026-03-04 | 62.31 | 68.83 | 62.00 | 66.48 | +2.37% | 63.61 | 6.59% |
| 2026-03-03 | 68.75 | 71.50 | 64.77 | 64.94 | -5.91% | 75.93 | 7.72% |
| 2026-03-02 | 71.00 | 71.00 | 67.22 | 69.02 | +4.23% | 90.14 | 8.95% |
| 2026-02-27 | 60.60 | 66.22 | 60.60 | 66.22 | +10.00% | 61.75 | 6.57% |
| 2026-02-26 | 61.18 | 64.71 | 59.84 | 60.20 | +2.33% | 85.56 | 9.52% |
| 2026-02-25 | 54.00 | 58.83 | 53.12 | 58.83 | +10.00% | 57.09 | 6.97% |
| 2026-02-24 | 54.66 | 55.26 | 53.08 | 53.48 | +2.04% | 34.25 | 4.36% |