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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.47 | 32.40 | 30.40 | 30.57 | +0.56% | 38.57 | 10.32% |
| 2026-02-12 | 28.38 | 30.40 | 28.00 | 30.40 | +9.99% | 31.56 | 8.81% |
| 2026-02-11 | 25.00 | 27.64 | 25.00 | 27.64 | +9.99% | 16.24 | 5.03% |
| 2026-02-10 | 25.49 | 26.05 | 24.70 | 25.13 | -0.24% | 16.67 | 5.53% |
| 2026-02-09 | 24.93 | 26.05 | 24.40 | 25.19 | +2.32% | 24.23 | 7.98% |
| 2026-02-06 | 22.53 | 24.81 | 22.52 | 24.62 | +9.18% | 30.99 | 10.75% |
| 2026-02-05 | 22.55 | 23.36 | 21.79 | 22.55 | -1.36% | 11.67 | 4.35% |
| 2026-02-04 | 23.65 | 23.80 | 22.34 | 22.86 | -1.42% | 11.88 | 4.35% |
| 2026-02-03 | 22.74 | 23.35 | 22.16 | 23.19 | +3.99% | 15.94 | 5.85% |
| 2026-02-02 | 21.52 | 23.80 | 21.52 | 22.30 | -2.15% | 19.06 | 6.99% |
| 2026-01-30 | 22.30 | 24.47 | 21.56 | 22.79 | -4.84% | 21.17 | 7.92% |
| 2026-01-29 | 25.46 | 26.28 | 23.40 | 23.95 | -5.60% | 29.84 | 10.12% |
| 2026-01-28 | 23.29 | 25.42 | 22.91 | 25.37 | +7.82% | 28.17 | 9.81% |
| 2026-01-27 | 23.12 | 24.60 | 22.75 | 23.53 | +1.99% | 29.03 | 10.25% |
| 2026-01-26 | 21.23 | 23.07 | 21.19 | 23.07 | +10.01% | 20.98 | 7.82% |
| 2026-01-23 | 20.19 | 21.50 | 19.80 | 20.97 | +4.59% | 20.33 | 8.26% |
| 2026-01-22 | 20.29 | 21.00 | 19.66 | 20.05 | -2.67% | 17.99 | 7.48% |
| 2026-01-21 | 19.56 | 20.69 | 19.02 | 20.60 | +6.08% | 21.53 | 8.96% |
| 2026-01-20 | 19.53 | 19.87 | 17.66 | 19.42 | +0.94% | 24.09 | 10.77% |
| 2026-01-19 | 18.02 | 19.78 | 17.85 | 19.24 | +6.77% | 18.78 | 8.28% |