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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.72 | 7.81 | 7.66 | 7.74 | -0.38% | 2.84 | 3.05% |
| 2025-05-23 | 7.87 | 7.98 | 7.71 | 7.77 | -0.76% | 3.37 | 3.57% |
| 2025-05-22 | 8.01 | 8.06 | 7.80 | 7.83 | -3.19% | 4.22 | 4.43% |
| 2025-05-21 | 8.28 | 8.31 | 7.94 | 8.09 | -3.77% | 6.21 | 6.37% |
| 2025-05-20 | 8.46 | 8.58 | 8.09 | 8.41 | -0.12% | 8.78 | 8.75% |
| 2025-05-19 | 8.89 | 8.96 | 8.30 | 8.42 | -3.52% | 10.85 | 10.62% |
| 2025-05-16 | 7.84 | 8.73 | 7.79 | 8.73 | +10.00% | 8.15 | 8.01% |
| 2025-05-15 | 7.73 | 8.28 | 7.65 | 7.93 | +2.96% | 8.84 | 9.25% |
| 2025-05-14 | 7.68 | 7.92 | 7.61 | 7.70 | +1.17% | 6.71 | 7.18% |
| 2025-05-13 | 7.78 | 7.81 | 7.41 | 7.62 | -1.54% | 6.02 | 6.60% |
| 2025-05-12 | 7.83 | 7.97 | 7.46 | 7.73 | -1.27% | 8.18 | 8.79% |
| 2025-05-09 | 7.15 | 7.83 | 7.15 | 7.83 | +10.03% | 6.45 | 7.04% |
| 2025-05-08 | 7.08 | 7.35 | 7.07 | 7.12 | +0.98% | 2.81 | 3.24% |
| 2025-05-07 | 7.11 | 7.13 | 6.86 | 7.05 | -0.14% | 2.79 | 3.31% |
| 2025-05-06 | 6.63 | 7.07 | 6.62 | 7.06 | +7.39% | 2.65 | 3.18% |