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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.53 | 55.38 | 52.31 | 52.41 | -5.28% | 42.38 | 5.45% |
| 2026-02-12 | 51.32 | 56.80 | 51.30 | 55.33 | +5.65% | 61.46 | 7.69% |
| 2026-02-11 | 48.04 | 52.37 | 47.91 | 52.37 | +10.00% | 47.79 | 6.46% |
| 2026-02-10 | 47.63 | 48.57 | 46.90 | 47.61 | +0.68% | 27.86 | 4.02% |
| 2026-02-09 | 47.97 | 48.91 | 46.88 | 47.29 | -1.34% | 35.48 | 5.12% |
| 2026-02-06 | 44.64 | 48.90 | 44.50 | 47.93 | +5.46% | 46.02 | 6.70% |
| 2026-02-05 | 46.11 | 47.31 | 44.28 | 45.45 | -3.05% | 29.92 | 4.53% |
| 2026-02-04 | 47.88 | 48.44 | 45.77 | 46.88 | -0.30% | 29.84 | 4.40% |
| 2026-02-03 | 47.87 | 48.70 | 45.83 | 47.02 | +3.11% | 41.96 | 6.13% |
| 2026-02-02 | 46.63 | 48.96 | 45.59 | 45.60 | -5.98% | 54.79 | 8.00% |
| 2026-01-30 | 47.53 | 50.80 | 45.60 | 48.50 | -1.76% | 62.47 | 9.03% |
| 2026-01-29 | 52.28 | 53.76 | 47.50 | 49.37 | -5.57% | 66.24 | 9.07% |
| 2026-01-28 | 49.99 | 52.86 | 49.02 | 52.28 | +3.55% | 69.70 | 9.39% |
| 2026-01-27 | 49.51 | 53.45 | 49.00 | 50.49 | +2.06% | 74.93 | 10.07% |
| 2026-01-26 | 45.66 | 49.47 | 44.80 | 49.47 | +10.01% | 48.34 | 6.90% |
| 2026-01-23 | 42.78 | 45.30 | 40.80 | 44.97 | +5.79% | 49.88 | 8.06% |
| 2026-01-22 | 43.04 | 44.39 | 41.70 | 42.51 | +1.99% | 47.83 | 7.68% |
| 2026-01-21 | 38.41 | 41.68 | 38.41 | 41.68 | +10.00% | 42.90 | 7.32% |
| 2026-01-20 | 40.30 | 40.51 | 36.30 | 37.89 | -5.89% | 48.77 | 8.89% |
| 2026-01-19 | 37.41 | 40.30 | 37.00 | 40.26 | +7.36% | 35.07 | 6.22% |