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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.87 | 23.25 | 21.87 | 22.26 | -3.47% | 22.33 | 6.92% |
| 2025-11-18 | 22.82 | 23.88 | 22.45 | 23.06 | +1.05% | 30.30 | 8.99% |
| 2025-11-17 | 22.36 | 23.34 | 22.29 | 22.82 | +1.02% | 18.00 | 5.44% |
| 2025-11-14 | 22.19 | 23.35 | 21.66 | 22.59 | +0.13% | 24.04 | 7.33% |
| 2025-11-13 | 22.30 | 23.35 | 22.18 | 22.56 | -0.88% | 26.74 | 8.12% |
| 2025-11-12 | 23.00 | 23.44 | 22.36 | 22.76 | +2.06% | 29.17 | 8.83% |
| 2025-11-11 | 23.56 | 23.77 | 22.14 | 22.30 | -3.84% | 24.60 | 7.56% |
| 2025-11-10 | 24.50 | 24.67 | 22.87 | 23.19 | -6.11% | 29.67 | 8.82% |
| 2025-11-07 | 24.71 | 25.31 | 24.40 | 24.70 | -1.59% | 28.79 | 8.05% |
| 2025-11-06 | 25.10 | 25.40 | 24.40 | 25.10 | +0.20% | 39.85 | 11.06% |
| 2025-11-05 | 22.31 | 25.05 | 22.26 | 25.05 | +10.01% | 41.76 | 12.18% |
| 2025-11-04 | 23.03 | 23.26 | 22.61 | 22.77 | +0.09% | 26.49 | 8.01% |
| 2025-11-03 | 23.00 | 23.29 | 22.15 | 22.75 | -2.82% | 37.30 | 11.37% |
| 2025-10-31 | 26.01 | 26.15 | 23.41 | 23.41 | -10.00% | 33.24 | 9.53% |
| 2025-10-30 | 26.24 | 26.87 | 25.31 | 26.01 | +5.05% | 72.21 | 19.25% |
| 2025-10-29 | 23.97 | 24.76 | 23.95 | 24.76 | +10.00% | 17.80 | 5.03% |
| 2025-10-28 | 21.48 | 22.51 | 21.30 | 22.51 | +10.02% | 32.32 | 10.13% |
| 2025-10-27 | 19.60 | 20.85 | 19.60 | 20.46 | +7.97% | 31.77 | 10.76% |
| 2025-10-24 | 18.85 | 19.35 | 18.70 | 18.95 | +1.83% | 15.26 | 5.55% |
| 2025-10-23 | 18.00 | 18.74 | 18.00 | 18.61 | +2.59% | 14.42 | 5.43% |