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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.88 | 10.46 | 9.76 | 10.14 | +2.53% | 6.99 | 5.78% |
| 2025-08-18 | 9.75 | 9.99 | 9.60 | 9.89 | +1.85% | 4.45 | 3.80% |
| 2025-08-15 | 9.41 | 9.79 | 9.41 | 9.71 | +2.43% | 3.23 | 2.80% |
| 2025-08-14 | 9.64 | 9.73 | 9.46 | 9.48 | -1.76% | 3.13 | 2.73% |
| 2025-08-13 | 9.26 | 9.78 | 9.23 | 9.65 | +4.10% | 4.47 | 3.94% |
| 2025-08-12 | 9.39 | 9.46 | 9.20 | 9.27 | -0.75% | 2.57 | 2.31% |
| 2025-08-11 | 9.44 | 9.46 | 9.20 | 9.34 | -0.53% | 2.88 | 2.58% |
| 2025-08-08 | 9.17 | 9.56 | 9.16 | 9.39 | +1.40% | 4.13 | 3.68% |
| 2025-08-07 | 9.35 | 9.39 | 9.05 | 9.26 | -0.75% | 3.50 | 3.19% |
| 2025-08-06 | 9.21 | 9.46 | 9.16 | 9.33 | +2.64% | 4.09 | 3.68% |
| 2025-08-05 | 9.10 | 9.26 | 9.04 | 9.09 | +0.55% | 2.76 | 2.54% |
| 2025-08-04 | 9.05 | 9.11 | 8.97 | 9.04 | -0.11% | 2.22 | 2.06% |
| 2025-08-01 | 9.18 | 9.22 | 9.01 | 9.05 | -1.52% | 2.35 | 2.16% |
| 2025-07-31 | 9.40 | 9.45 | 9.09 | 9.19 | -3.26% | 4.11 | 3.72% |
| 2025-07-30 | 9.74 | 9.90 | 9.34 | 9.50 | -3.26% | 6.40 | 5.61% |
| 2025-07-29 | 9.79 | 9.91 | 9.68 | 9.82 | -0.10% | 4.60 | 3.94% |
| 2025-07-28 | 9.59 | 10.10 | 9.43 | 9.83 | +0.61% | 7.85 | 6.75% |
| 2025-07-25 | 9.58 | 10.12 | 9.40 | 9.77 | +1.66% | 9.81 | 8.43% |
| 2025-07-24 | 8.97 | 9.71 | 8.95 | 9.61 | +5.49% | 8.87 | 7.89% |
| 2025-07-23 | 9.03 | 9.30 | 8.85 | 9.11 | +1.22% | 7.04 | 6.51% |