章源钨业 sz.002378
29.05
+3.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.11 | 29.28 | 28.01 | 29.05 | +3.38% | 13.55 | 3.93% |
| 2026-05-21 | 28.43 | 29.80 | 28.00 | 28.10 | -0.57% | 16.32 | 4.73% |
| 2026-05-20 | 28.01 | 28.69 | 27.20 | 28.26 | -0.21% | 12.55 | 3.77% |
| 2026-05-19 | 29.95 | 30.00 | 27.76 | 28.32 | -5.44% | 15.61 | 4.60% |
| 2026-05-18 | 30.09 | 30.82 | 29.77 | 29.95 | -1.02% | 11.79 | 3.26% |
| 2026-05-15 | 31.51 | 31.64 | 30.03 | 30.26 | -4.57% | 16.32 | 4.47% |
| 2026-05-14 | 33.30 | 33.77 | 31.66 | 31.71 | -6.27% | 21.56 | 5.58% |
| 2026-05-13 | 31.90 | 34.45 | 31.81 | 33.83 | +5.36% | 30.32 | 7.55% |
| 2026-05-12 | 33.56 | 33.66 | 31.70 | 32.11 | -3.54% | 19.63 | 5.09% |
| 2026-05-11 | 33.57 | 33.95 | 32.91 | 33.29 | -0.86% | 22.82 | 5.72% |
| 2026-05-08 | 33.66 | 34.17 | 33.01 | 33.58 | -2.78% | 25.39 | 6.33% |
| 2026-05-07 | 34.69 | 35.88 | 34.16 | 34.54 | -0.20% | 36.75 | 8.85% |
| 2026-05-06 | 33.80 | 34.88 | 32.69 | 34.61 | +2.21% | 40.16 | 9.94% |
| 2026-04-30 | 32.80 | 34.73 | 32.35 | 33.86 | +2.86% | 46.10 | 11.40% |
| 2026-04-29 | 29.90 | 32.92 | 29.90 | 32.92 | +9.99% | 35.49 | 9.33% |
| 2026-04-28 | 30.50 | 31.30 | 29.55 | 29.93 | +2.05% | 23.42 | 6.47% |
| 2026-04-27 | 30.41 | 30.50 | 28.90 | 29.33 | -4.77% | 16.25 | 4.61% |
| 2026-04-24 | 30.97 | 31.40 | 30.01 | 30.80 | -1.82% | 15.61 | 4.27% |
| 2026-04-23 | 33.54 | 33.65 | 30.81 | 31.37 | -6.44% | 29.25 | 7.72% |
| 2026-04-22 | 32.17 | 34.49 | 31.56 | 33.53 | +3.14% | 29.70 | 7.48% |