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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.74 | 14.64 | 13.52 | 14.27 | +4.08% | 15.29 | 9.07% |
| 2025-12-16 | 13.80 | 14.10 | 13.48 | 13.71 | +0.81% | 10.31 | 6.26% |
| 2025-12-15 | 13.16 | 13.72 | 13.16 | 13.60 | +2.26% | 6.68 | 4.12% |
| 2025-12-12 | 13.28 | 13.49 | 13.08 | 13.30 | +0.91% | 5.83 | 3.65% |
| 2025-12-11 | 13.17 | 13.47 | 12.96 | 13.18 | +1.00% | 6.52 | 4.12% |
| 2025-12-10 | 13.18 | 13.21 | 12.76 | 13.05 | -0.53% | 3.99 | 2.58% |
| 2025-12-09 | 13.01 | 13.38 | 12.87 | 13.12 | -0.30% | 5.60 | 3.58% |
| 2025-12-08 | 13.10 | 13.36 | 12.95 | 13.16 | +1.46% | 5.97 | 3.81% |
| 2025-12-05 | 12.62 | 13.00 | 12.62 | 12.97 | +2.21% | 4.83 | 3.14% |
| 2025-12-04 | 12.89 | 13.10 | 12.62 | 12.69 | -1.32% | 3.70 | 2.42% |
| 2025-12-03 | 12.69 | 12.98 | 12.65 | 12.86 | +1.18% | 4.58 | 2.99% |
| 2025-12-02 | 12.63 | 12.83 | 12.45 | 12.71 | +0.63% | 3.81 | 2.51% |
| 2025-12-01 | 12.74 | 12.80 | 12.54 | 12.63 | +0.32% | 4.04 | 2.67% |
| 2025-11-28 | 12.08 | 12.69 | 11.96 | 12.59 | +2.94% | 5.25 | 3.54% |
| 2025-11-27 | 12.52 | 12.68 | 12.18 | 12.23 | -1.69% | 4.47 | 3.01% |
| 2025-11-26 | 12.30 | 12.76 | 12.22 | 12.44 | +1.63% | 4.98 | 3.34% |
| 2025-11-25 | 12.50 | 12.57 | 12.17 | 12.24 | -0.89% | 4.41 | 2.99% |
| 2025-11-24 | 12.22 | 12.59 | 11.99 | 12.35 | +2.07% | 3.83 | 2.60% |
| 2025-11-21 | 12.87 | 13.10 | 12.05 | 12.10 | -7.35% | 6.22 | 4.18% |
| 2025-11-20 | 12.76 | 13.30 | 12.66 | 13.06 | +1.95% | 7.12 | 4.60% |