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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.80 | 13.24 | 12.57 | 12.81 | -2.29% | 7.08 | 4.62% |
| 2025-11-18 | 12.49 | 13.74 | 12.42 | 13.11 | +4.96% | 11.99 | 7.53% |
| 2025-11-17 | 12.26 | 12.64 | 12.18 | 12.49 | +1.88% | 3.25 | 2.19% |
| 2025-11-14 | 12.63 | 12.63 | 12.22 | 12.26 | -3.62% | 4.34 | 2.93% |
| 2025-11-13 | 12.20 | 13.07 | 12.19 | 12.72 | +4.26% | 7.27 | 4.77% |
| 2025-11-12 | 12.33 | 12.47 | 12.11 | 12.20 | -1.37% | 3.08 | 2.10% |
| 2025-11-11 | 12.49 | 12.55 | 12.19 | 12.37 | -0.48% | 4.04 | 2.74% |
| 2025-11-10 | 13.21 | 13.30 | 12.39 | 12.43 | -6.82% | 8.11 | 5.37% |
| 2025-11-07 | 13.14 | 13.56 | 12.95 | 13.34 | +0.98% | 5.75 | 3.62% |
| 2025-11-06 | 13.60 | 13.63 | 13.11 | 13.21 | -2.80% | 7.29 | 4.60% |
| 2025-11-05 | 12.96 | 13.96 | 12.90 | 13.59 | +3.42% | 10.00 | 6.19% |
| 2025-11-04 | 12.85 | 13.35 | 12.85 | 13.14 | +2.58% | 7.71 | 4.92% |
| 2025-11-03 | 13.00 | 13.09 | 12.38 | 12.81 | -0.62% | 5.28 | 3.48% |
| 2025-10-31 | 13.48 | 13.59 | 12.86 | 12.89 | -3.52% | 7.93 | 5.07% |
| 2025-10-30 | 14.14 | 14.17 | 13.33 | 13.36 | -5.32% | 12.34 | 7.56% |
| 2025-10-29 | 13.40 | 14.11 | 13.30 | 14.11 | +5.85% | 14.71 | 8.86% |
| 2025-10-28 | 13.00 | 13.58 | 12.81 | 13.33 | +1.76% | 12.64 | 7.96% |
| 2025-10-27 | 12.60 | 13.30 | 12.54 | 13.10 | +5.31% | 10.50 | 6.74% |
| 2025-10-24 | 12.22 | 12.47 | 12.19 | 12.44 | +1.97% | 3.73 | 2.52% |
| 2025-10-23 | 12.03 | 12.21 | 11.78 | 12.20 | +0.83% | 2.91 | 2.02% |