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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.09 | 19.18 | 17.91 | 18.52 | -3.09% | 13.86 | 6.01% |
| 2025-09-15 | 19.79 | 19.79 | 19.00 | 19.11 | -3.44% | 10.98 | 4.55% |
| 2025-09-12 | 19.53 | 19.99 | 19.35 | 19.79 | +1.33% | 12.30 | 4.96% |
| 2025-09-11 | 18.71 | 19.79 | 18.62 | 19.53 | +3.88% | 12.66 | 5.22% |
| 2025-09-10 | 19.06 | 19.45 | 18.56 | 18.80 | -2.74% | 11.99 | 5.06% |
| 2025-09-09 | 19.64 | 20.24 | 19.21 | 19.33 | -2.32% | 15.02 | 6.09% |
| 2025-09-08 | 20.00 | 20.45 | 19.68 | 19.79 | +2.70% | 18.25 | 7.27% |
| 2025-09-05 | 18.69 | 19.29 | 18.60 | 19.27 | +2.72% | 14.10 | 5.89% |
| 2025-09-04 | 19.90 | 20.31 | 18.38 | 18.76 | -6.15% | 21.13 | 8.75% |
| 2025-09-03 | 21.45 | 21.58 | 19.77 | 19.99 | -6.33% | 20.40 | 7.92% |
| 2025-09-02 | 22.29 | 22.29 | 20.80 | 21.34 | -2.24% | 26.04 | 9.68% |
| 2025-09-01 | 21.00 | 21.90 | 20.50 | 21.83 | +5.56% | 29.22 | 10.96% |
| 2025-08-29 | 19.90 | 21.28 | 19.60 | 20.68 | +5.40% | 30.05 | 11.71% |
| 2025-08-28 | 19.66 | 19.95 | 18.86 | 19.62 | 0.00% | 24.05 | 9.84% |
| 2025-08-27 | 19.40 | 20.68 | 19.25 | 19.62 | +1.34% | 29.97 | 12.00% |
| 2025-08-26 | 19.07 | 19.87 | 18.55 | 19.36 | +0.99% | 22.15 | 9.23% |
| 2025-08-25 | 19.10 | 19.58 | 18.63 | 19.17 | +2.24% | 28.12 | 11.75% |
| 2025-08-22 | 18.26 | 19.23 | 18.26 | 18.75 | +2.97% | 26.31 | 11.15% |
| 2025-08-21 | 19.18 | 20.08 | 18.10 | 18.21 | -5.01% | 30.51 | 12.83% |
| 2025-08-20 | 19.44 | 20.29 | 18.91 | 19.17 | +0.37% | 30.04 | 12.27% |