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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.81 | 12.35 | 11.70 | 12.10 | +0.41% | 3.78 | 2.62% |
| 2025-10-21 | 11.86 | 12.13 | 11.75 | 12.05 | +1.69% | 3.01 | 2.10% |
| 2025-10-20 | 11.70 | 11.96 | 11.62 | 11.85 | +2.69% | 3.64 | 2.59% |
| 2025-10-17 | 12.08 | 12.23 | 11.50 | 11.54 | -4.07% | 4.32 | 3.07% |
| 2025-10-16 | 12.30 | 12.36 | 11.97 | 12.03 | -3.06% | 3.94 | 2.72% |
| 2025-10-15 | 12.62 | 12.66 | 12.15 | 12.41 | -1.12% | 4.74 | 3.20% |
| 2025-10-14 | 13.14 | 13.39 | 12.47 | 12.55 | -2.94% | 8.38 | 5.42% |
| 2025-10-13 | 11.98 | 13.01 | 11.89 | 12.93 | +3.69% | 7.59 | 5.01% |
| 2025-10-10 | 13.17 | 13.17 | 12.41 | 12.47 | -5.74% | 8.80 | 5.81% |
| 2025-10-09 | 12.75 | 13.23 | 12.50 | 13.23 | +6.69% | 10.26 | 6.70% |
| 2025-09-30 | 12.27 | 12.66 | 12.21 | 12.40 | +1.22% | 6.82 | 4.58% |
| 2025-09-29 | 12.26 | 12.36 | 12.00 | 12.25 | +2.00% | 4.81 | 3.31% |
| 2025-09-26 | 12.28 | 12.48 | 12.01 | 12.01 | -1.15% | 7.56 | 5.16% |
| 2025-09-25 | 12.12 | 12.34 | 11.95 | 12.15 | +1.08% | 5.69 | 3.92% |
| 2025-09-24 | 11.80 | 12.04 | 11.73 | 12.02 | +1.01% | 3.37 | 2.36% |
| 2025-09-23 | 12.30 | 12.38 | 11.59 | 11.90 | -3.33% | 4.67 | 3.29% |
| 2025-09-22 | 12.43 | 12.52 | 12.13 | 12.31 | -1.04% | 3.65 | 2.49% |
| 2025-09-19 | 12.37 | 12.60 | 12.30 | 12.44 | +0.16% | 3.84 | 2.58% |
| 2025-09-18 | 12.79 | 12.90 | 12.28 | 12.42 | -4.31% | 6.02 | 3.99% |
| 2025-09-17 | 12.78 | 13.00 | 12.67 | 12.98 | +0.70% | 4.54 | 2.95% |