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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.17 | 28.66 | 25.46 | 28.51 | +9.44% | 46.30 | 11.66% |
| 2025-12-16 | 25.50 | 26.61 | 25.15 | 26.05 | +3.33% | 26.91 | 7.19% |
| 2025-12-15 | 24.81 | 25.60 | 24.71 | 25.21 | +1.25% | 18.90 | 5.20% |
| 2025-12-12 | 24.65 | 24.90 | 23.63 | 24.90 | +2.47% | 23.33 | 6.64% |
| 2025-12-11 | 25.05 | 25.15 | 24.21 | 24.30 | -1.70% | 16.56 | 4.66% |
| 2025-12-10 | 24.58 | 24.99 | 23.66 | 24.72 | -0.32% | 20.31 | 5.78% |
| 2025-12-09 | 23.87 | 25.28 | 23.62 | 24.80 | +2.86% | 26.71 | 7.55% |
| 2025-12-08 | 23.37 | 24.22 | 23.19 | 24.11 | +3.92% | 25.98 | 7.56% |
| 2025-12-05 | 22.23 | 23.49 | 22.17 | 23.20 | +4.13% | 25.25 | 7.57% |
| 2025-12-04 | 22.25 | 22.68 | 21.96 | 22.28 | +0.27% | 16.84 | 5.22% |
| 2025-12-03 | 22.01 | 22.59 | 21.97 | 22.22 | +0.32% | 13.17 | 4.09% |
| 2025-12-02 | 22.05 | 22.72 | 21.92 | 22.15 | +0.45% | 12.23 | 3.80% |
| 2025-12-01 | 22.48 | 22.65 | 21.85 | 22.05 | -0.68% | 11.92 | 3.72% |
| 2025-11-28 | 21.33 | 22.57 | 21.20 | 22.20 | +3.74% | 12.89 | 4.07% |
| 2025-11-27 | 22.08 | 22.44 | 21.35 | 21.40 | -2.86% | 12.80 | 4.05% |
| 2025-11-26 | 22.32 | 22.50 | 21.76 | 22.03 | +0.09% | 11.22 | 3.51% |
| 2025-11-25 | 21.97 | 22.48 | 21.70 | 22.01 | +1.62% | 12.42 | 3.89% |
| 2025-11-24 | 20.99 | 21.95 | 20.98 | 21.66 | +3.19% | 14.07 | 4.51% |
| 2025-11-21 | 22.00 | 22.32 | 20.94 | 20.99 | -6.54% | 17.09 | 5.52% |
| 2025-11-20 | 22.60 | 23.20 | 22.40 | 22.46 | +0.90% | 15.55 | 4.73% |