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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.20 | 18.97 | 17.68 | 18.02 | -0.93% | 17.64 | 8.03% |
| 2026-01-15 | 17.34 | 18.30 | 17.08 | 18.19 | +4.84% | 16.00 | 7.48% |
| 2026-01-14 | 16.57 | 17.79 | 16.53 | 17.35 | +5.54% | 19.34 | 9.36% |
| 2026-01-13 | 16.61 | 16.88 | 16.24 | 16.44 | -1.26% | 12.08 | 6.12% |
| 2026-01-12 | 17.20 | 17.30 | 16.17 | 16.65 | -1.83% | 18.25 | 9.24% |
| 2026-01-09 | 15.86 | 17.20 | 15.77 | 16.96 | +8.44% | 19.04 | 9.45% |
| 2026-01-08 | 15.70 | 16.16 | 15.48 | 15.64 | -2.07% | 12.38 | 6.57% |
| 2026-01-07 | 15.03 | 16.06 | 15.03 | 15.97 | +6.47% | 16.90 | 9.04% |
| 2026-01-06 | 14.65 | 15.28 | 14.55 | 15.00 | +3.88% | 11.04 | 6.19% |
| 2026-01-05 | 14.32 | 14.58 | 14.16 | 14.44 | +1.83% | 6.00 | 3.48% |
| 2025-12-31 | 14.35 | 14.62 | 14.12 | 14.18 | -1.80% | 6.43 | 3.75% |
| 2025-12-30 | 14.19 | 14.71 | 14.07 | 14.44 | -1.37% | 7.30 | 4.23% |
| 2025-12-29 | 15.56 | 15.59 | 14.58 | 14.64 | -4.00% | 13.52 | 7.56% |
| 2025-12-26 | 14.59 | 15.70 | 14.36 | 15.25 | +5.98% | 17.77 | 9.93% |
| 2025-12-25 | 14.88 | 14.90 | 14.28 | 14.39 | -4.07% | 11.44 | 6.60% |
| 2025-12-24 | 16.17 | 16.17 | 14.95 | 15.00 | -7.75% | 20.04 | 11.03% |
| 2025-12-23 | 14.78 | 16.26 | 14.74 | 16.26 | +10.01% | 14.06 | 7.46% |
| 2025-12-22 | 14.30 | 15.04 | 14.25 | 14.78 | +5.35% | 12.96 | 7.36% |
| 2025-12-19 | 14.01 | 14.32 | 13.78 | 14.03 | +0.43% | 7.37 | 4.40% |
| 2025-12-18 | 14.00 | 14.57 | 13.90 | 13.97 | -2.10% | 11.15 | 6.58% |