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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.31 | 33.84 | 31.45 | 31.83 | -5.63% | 19.61 | 5.03% |
| 2026-03-20 | 35.04 | 35.33 | 33.60 | 33.73 | -2.20% | 17.10 | 4.17% |
| 2026-03-19 | 36.00 | 36.10 | 34.16 | 34.49 | -6.48% | 27.13 | 6.52% |
| 2026-03-18 | 37.10 | 37.66 | 36.11 | 36.88 | +2.16% | 24.42 | 5.55% |
| 2026-03-17 | 36.14 | 38.02 | 36.08 | 36.10 | -1.53% | 28.44 | 6.43% |
| 2026-03-16 | 35.68 | 37.12 | 35.17 | 36.66 | -0.70% | 33.98 | 7.87% |
| 2026-03-13 | 39.90 | 40.10 | 36.92 | 36.92 | -10.00% | 46.34 | 10.23% |
| 2026-03-12 | 43.80 | 44.20 | 40.11 | 41.02 | -6.54% | 49.61 | 9.96% |
| 2026-03-11 | 47.12 | 48.42 | 43.00 | 43.89 | -2.23% | 63.50 | 11.62% |
| 2026-03-10 | 45.50 | 45.80 | 41.36 | 44.89 | -0.04% | 53.27 | 10.29% |
| 2026-03-09 | 44.48 | 45.88 | 42.20 | 44.91 | +0.47% | 56.79 | 10.79% |
| 2026-03-06 | 43.43 | 45.98 | 43.13 | 44.70 | +6.94% | 62.42 | 11.67% |
| 2026-03-05 | 45.88 | 46.00 | 41.10 | 41.80 | -7.07% | 54.83 | 10.68% |
| 2026-03-04 | 38.53 | 45.79 | 38.53 | 44.98 | +8.05% | 69.37 | 13.13% |
| 2026-03-03 | 43.85 | 46.20 | 41.10 | 41.63 | -5.26% | 62.92 | 12.12% |
| 2026-03-02 | 44.66 | 44.66 | 42.00 | 43.94 | +8.23% | 63.90 | 12.26% |
| 2026-02-27 | 38.54 | 40.60 | 38.52 | 40.60 | +10.00% | 15.90 | 3.34% |
| 2026-02-26 | 35.55 | 36.91 | 35.12 | 36.91 | +10.01% | 36.55 | 8.39% |
| 2026-02-25 | 31.55 | 33.55 | 30.96 | 33.55 | +10.00% | 25.53 | 6.60% |
| 2026-02-24 | 31.92 | 32.06 | 30.40 | 30.50 | -0.23% | 28.57 | 7.73% |