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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.72 | 7.84 | 7.69 | 7.79 | +0.52% | 1.43 | 1.53% |
| 2025-06-23 | 7.66 | 7.77 | 7.64 | 7.75 | +0.78% | 1.21 | 1.31% |
| 2025-06-20 | 7.88 | 7.95 | 7.69 | 7.69 | -2.78% | 2.01 | 2.16% |
| 2025-06-19 | 7.94 | 8.22 | 7.87 | 7.91 | -1.12% | 2.21 | 2.31% |
| 2025-06-18 | 8.18 | 8.20 | 7.96 | 8.00 | -3.03% | 2.32 | 2.42% |
| 2025-06-17 | 8.31 | 8.45 | 8.18 | 8.25 | -0.60% | 1.99 | 2.01% |
| 2025-06-16 | 8.16 | 8.39 | 8.11 | 8.30 | +1.72% | 2.63 | 2.65% |
| 2025-06-13 | 8.19 | 8.30 | 8.05 | 8.16 | -0.37% | 3.14 | 3.22% |
| 2025-06-12 | 8.40 | 8.44 | 8.14 | 8.19 | -2.62% | 3.54 | 3.60% |
| 2025-06-11 | 8.19 | 8.64 | 8.19 | 8.41 | +2.69% | 5.50 | 5.41% |
| 2025-06-10 | 8.37 | 8.42 | 8.12 | 8.19 | -2.15% | 3.13 | 3.17% |
| 2025-06-09 | 8.34 | 8.47 | 8.23 | 8.37 | +0.48% | 3.66 | 3.66% |
| 2025-06-06 | 8.35 | 8.45 | 8.25 | 8.33 | +0.97% | 3.06 | 3.07% |
| 2025-06-05 | 8.45 | 8.63 | 8.19 | 8.25 | -3.14% | 4.38 | 4.37% |
| 2025-06-04 | 8.23 | 8.58 | 8.22 | 8.52 | +2.26% | 5.63 | 5.53% |
| 2025-06-03 | 8.17 | 8.46 | 8.04 | 8.33 | +1.82% | 4.89 | 4.91% |
| 2025-05-30 | 8.14 | 8.33 | 8.02 | 8.18 | -1.08% | 3.89 | 3.96% |
| 2025-05-29 | 7.87 | 8.36 | 7.78 | 8.27 | +5.70% | 6.69 | 6.84% |
| 2025-05-28 | 7.64 | 7.85 | 7.53 | 7.82 | +2.33% | 4.50 | 4.83% |
| 2025-05-27 | 7.75 | 7.79 | 7.56 | 7.65 | -1.28% | 2.55 | 2.77% |