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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.72 | 9.14 | 8.66 | 9.00 | +4.29% | 6.81 | 6.38% |
| 2025-07-21 | 8.57 | 8.76 | 8.47 | 8.63 | +0.82% | 4.52 | 4.41% |
| 2025-07-18 | 8.35 | 8.65 | 8.31 | 8.56 | +2.52% | 5.20 | 5.13% |
| 2025-07-17 | 8.32 | 8.38 | 8.23 | 8.35 | +0.85% | 2.63 | 2.65% |
| 2025-07-16 | 8.09 | 8.41 | 8.03 | 8.28 | +2.10% | 3.17 | 3.20% |
| 2025-07-15 | 8.20 | 8.34 | 7.96 | 8.11 | -1.82% | 2.86 | 2.94% |
| 2025-07-14 | 8.26 | 8.32 | 8.18 | 8.26 | +0.73% | 3.31 | 3.36% |
| 2025-07-11 | 7.96 | 8.34 | 7.96 | 8.20 | +3.40% | 4.71 | 4.83% |
| 2025-07-10 | 7.92 | 7.99 | 7.86 | 7.93 | +0.38% | 1.54 | 1.63% |
| 2025-07-09 | 8.00 | 8.05 | 7.85 | 7.90 | -1.25% | 1.50 | 1.58% |
| 2025-07-08 | 7.89 | 8.04 | 7.87 | 8.00 | +1.52% | 1.45 | 1.52% |
| 2025-07-07 | 7.92 | 7.93 | 7.83 | 7.88 | -0.38% | 1.00 | 1.06% |
| 2025-07-04 | 7.95 | 8.11 | 7.84 | 7.91 | -0.88% | 2.15 | 2.26% |
| 2025-07-03 | 8.07 | 8.13 | 7.92 | 7.98 | -0.25% | 1.38 | 1.45% |
| 2025-07-02 | 8.06 | 8.07 | 7.93 | 8.00 | -0.74% | 1.57 | 1.65% |
| 2025-07-01 | 7.90 | 8.08 | 7.81 | 8.06 | +1.90% | 2.32 | 2.45% |
| 2025-06-30 | 7.87 | 7.93 | 7.72 | 7.91 | +1.41% | 1.98 | 2.11% |
| 2025-06-27 | 7.70 | 7.97 | 7.69 | 7.80 | +1.83% | 2.62 | 2.80% |
| 2025-06-26 | 7.79 | 7.83 | 7.65 | 7.66 | -1.42% | 1.85 | 2.00% |
| 2025-06-25 | 7.75 | 7.92 | 7.70 | 7.77 | -0.26% | 1.96 | 2.11% |