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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.12 | 33.21 | 31.85 | 32.51 | -2.96% | 20.73 | 5.33% |
| 2026-04-20 | 32.57 | 34.19 | 32.57 | 33.50 | +2.92% | 32.58 | 8.12% |
| 2026-04-17 | 32.39 | 33.80 | 31.95 | 32.55 | +0.49% | 35.09 | 8.96% |
| 2026-04-16 | 30.38 | 33.08 | 29.73 | 32.39 | +7.47% | 35.03 | 9.24% |
| 2026-04-15 | 32.28 | 32.29 | 30.02 | 30.14 | -5.16% | 18.99 | 5.13% |
| 2026-04-14 | 32.03 | 32.44 | 31.38 | 31.78 | +0.41% | 15.45 | 4.05% |
| 2026-04-13 | 31.48 | 32.18 | 31.03 | 31.65 | +0.54% | 11.54 | 3.06% |
| 2026-04-10 | 32.50 | 32.60 | 31.01 | 31.48 | -1.47% | 12.37 | 3.26% |
| 2026-04-09 | 31.65 | 32.38 | 31.46 | 31.95 | -0.59% | 14.10 | 3.70% |
| 2026-04-08 | 32.00 | 32.23 | 31.40 | 32.14 | +3.24% | 22.43 | 5.89% |
| 2026-04-07 | 30.18 | 31.93 | 29.87 | 31.13 | +4.46% | 15.75 | 4.23% |
| 2026-04-03 | 30.42 | 30.98 | 29.72 | 29.80 | -2.01% | 7.10 | 1.98% |
| 2026-04-02 | 31.44 | 31.44 | 30.00 | 30.41 | -3.43% | 11.10 | 3.05% |
| 2026-04-01 | 32.12 | 32.18 | 31.12 | 31.49 | +0.57% | 12.38 | 3.29% |
| 2026-03-31 | 32.49 | 32.70 | 31.14 | 31.31 | -2.82% | 14.97 | 3.95% |
| 2026-03-30 | 32.66 | 32.88 | 31.30 | 32.22 | -0.68% | 21.22 | 5.56% |
| 2026-03-27 | 30.08 | 33.09 | 30.07 | 32.44 | +6.05% | 33.85 | 8.84% |
| 2026-03-26 | 32.12 | 32.50 | 30.06 | 30.59 | -4.79% | 19.28 | 5.19% |
| 2026-03-25 | 32.76 | 33.19 | 31.70 | 32.13 | -1.41% | 26.36 | 6.81% |
| 2026-03-24 | 32.40 | 32.65 | 30.96 | 32.59 | +2.39% | 20.35 | 5.35% |