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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.29 | 18.50 | 17.04 | 18.14 | +3.54% | 14.90 | 5.75% |
| 2025-10-21 | 16.85 | 17.59 | 16.77 | 17.52 | +5.29% | 10.03 | 4.02% |
| 2025-10-20 | 16.48 | 16.74 | 16.35 | 16.64 | +1.96% | 5.78 | 2.41% |
| 2025-10-17 | 16.87 | 17.06 | 16.30 | 16.32 | -4.73% | 9.70 | 4.06% |
| 2025-10-16 | 18.12 | 18.22 | 16.80 | 17.13 | -7.15% | 18.15 | 7.27% |
| 2025-10-15 | 18.76 | 18.94 | 18.03 | 18.45 | -2.54% | 7.67 | 3.33% |
| 2025-10-14 | 19.65 | 20.12 | 18.69 | 18.93 | -3.07% | 12.96 | 5.31% |
| 2025-10-13 | 17.94 | 19.80 | 17.85 | 19.53 | +4.83% | 12.59 | 5.26% |
| 2025-10-10 | 19.60 | 19.60 | 18.60 | 18.63 | -4.80% | 10.15 | 4.26% |
| 2025-10-09 | 19.08 | 19.60 | 18.85 | 19.57 | +5.05% | 12.14 | 5.01% |
| 2025-09-30 | 18.38 | 18.88 | 18.38 | 18.63 | +1.53% | 9.07 | 3.87% |
| 2025-09-29 | 18.73 | 18.81 | 17.83 | 18.35 | -0.43% | 10.71 | 4.67% |
| 2025-09-26 | 18.11 | 18.86 | 17.95 | 18.43 | +3.48% | 15.58 | 6.72% |
| 2025-09-25 | 17.68 | 17.95 | 17.41 | 17.81 | +1.83% | 7.86 | 3.54% |
| 2025-09-24 | 17.26 | 17.70 | 17.23 | 17.49 | +0.81% | 5.02 | 2.29% |
| 2025-09-23 | 17.98 | 18.22 | 16.98 | 17.35 | -3.50% | 7.46 | 3.41% |
| 2025-09-22 | 18.10 | 18.25 | 17.62 | 17.98 | -0.22% | 6.64 | 2.96% |
| 2025-09-19 | 18.09 | 18.37 | 17.91 | 18.02 | -0.72% | 6.73 | 2.95% |
| 2025-09-18 | 18.54 | 18.80 | 17.90 | 18.15 | -3.56% | 10.39 | 4.51% |
| 2025-09-17 | 18.31 | 18.90 | 18.16 | 18.82 | +1.62% | 8.44 | 3.61% |