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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.11 | 13.19 | 12.55 | 12.89 | -1.68% | 7.85 | 5.14% |
| 2025-09-15 | 13.50 | 13.50 | 13.07 | 13.11 | -5.89% | 11.44 | 7.23% |
| 2025-09-12 | 13.76 | 14.07 | 13.60 | 13.93 | +1.38% | 10.22 | 6.17% |
| 2025-09-11 | 13.38 | 13.81 | 13.27 | 13.74 | +1.70% | 9.00 | 5.53% |
| 2025-09-10 | 13.25 | 13.70 | 13.25 | 13.51 | +0.15% | 7.79 | 4.82% |
| 2025-09-09 | 14.04 | 14.20 | 13.38 | 13.49 | -3.85% | 12.57 | 7.64% |
| 2025-09-08 | 14.68 | 15.00 | 14.00 | 14.03 | +1.67% | 17.51 | 10.14% |
| 2025-09-05 | 13.29 | 13.90 | 13.29 | 13.80 | +3.68% | 14.62 | 8.94% |
| 2025-09-04 | 14.16 | 14.88 | 13.06 | 13.31 | -8.14% | 19.65 | 11.86% |
| 2025-09-03 | 16.25 | 16.31 | 14.30 | 14.49 | -8.81% | 22.60 | 12.53% |
| 2025-09-02 | 15.86 | 16.30 | 14.80 | 15.89 | +2.45% | 23.87 | 12.81% |
| 2025-09-01 | 15.00 | 15.80 | 14.55 | 15.51 | +4.44% | 21.88 | 11.96% |
| 2025-08-29 | 15.11 | 15.65 | 14.38 | 14.85 | -0.67% | 25.63 | 14.29% |
| 2025-08-28 | 15.87 | 16.16 | 14.30 | 14.95 | -2.92% | 32.51 | 18.08% |
| 2025-08-27 | 14.00 | 16.09 | 14.00 | 15.40 | +5.26% | 41.28 | 22.25% |
| 2025-08-26 | 13.53 | 14.72 | 12.24 | 14.63 | +9.34% | 33.41 | 21.30% |
| 2025-08-25 | 13.00 | 13.38 | 12.81 | 13.38 | +10.03% | 6.85 | 4.32% |
| 2025-08-22 | 10.73 | 12.16 | 10.66 | 12.16 | +10.05% | 16.28 | 11.36% |
| 2025-08-21 | 10.70 | 11.55 | 10.60 | 11.05 | +5.24% | 15.40 | 11.53% |
| 2025-08-20 | 9.94 | 11.15 | 9.94 | 10.50 | +3.55% | 10.45 | 8.29% |