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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.00 | 39.27 | 36.10 | 37.50 | +2.10% | 35.72 | 6.52% |
| 2026-01-15 | 34.61 | 37.17 | 34.40 | 36.73 | +5.52% | 29.66 | 5.66% |
| 2026-01-14 | 33.22 | 35.50 | 33.21 | 34.81 | +3.76% | 33.09 | 6.61% |
| 2026-01-13 | 32.58 | 34.32 | 31.61 | 33.55 | +3.33% | 29.48 | 6.16% |
| 2026-01-12 | 33.01 | 33.46 | 31.90 | 32.47 | -1.28% | 27.22 | 5.82% |
| 2026-01-09 | 31.02 | 33.29 | 31.00 | 32.89 | +6.03% | 29.64 | 6.30% |
| 2026-01-08 | 31.20 | 31.80 | 30.69 | 31.02 | -3.06% | 25.03 | 5.56% |
| 2026-01-07 | 30.00 | 32.39 | 29.51 | 32.00 | +7.67% | 35.34 | 7.88% |
| 2026-01-06 | 29.00 | 30.16 | 28.61 | 29.72 | +4.28% | 32.11 | 7.52% |
| 2026-01-05 | 28.26 | 28.55 | 27.60 | 28.50 | +2.85% | 17.00 | 4.16% |
| 2025-12-31 | 28.06 | 28.57 | 27.57 | 27.71 | -1.18% | 18.41 | 4.56% |
| 2025-12-30 | 28.05 | 28.77 | 27.82 | 28.04 | -1.48% | 22.08 | 5.41% |
| 2025-12-29 | 29.50 | 29.85 | 28.38 | 28.46 | -3.53% | 28.07 | 6.74% |
| 2025-12-26 | 28.93 | 30.15 | 28.87 | 29.50 | +2.36% | 32.52 | 7.62% |
| 2025-12-25 | 28.89 | 29.35 | 28.48 | 28.82 | -2.01% | 24.73 | 5.94% |
| 2025-12-24 | 31.01 | 31.12 | 28.81 | 29.41 | -5.31% | 41.04 | 9.64% |
| 2025-12-23 | 29.51 | 32.18 | 29.15 | 31.06 | +4.79% | 45.19 | 10.18% |
| 2025-12-22 | 27.80 | 30.00 | 27.56 | 29.64 | +8.57% | 38.54 | 9.18% |
| 2025-12-19 | 27.36 | 28.11 | 27.01 | 27.30 | +0.33% | 20.43 | 5.15% |
| 2025-12-18 | 28.12 | 28.40 | 27.17 | 27.21 | -4.56% | 32.04 | 8.00% |