翔鹭钨业 sz.002842
32.85
-2.41%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.88 | 34.21 | 32.51 | 32.85 | -2.41% | 10.82 | 12.22% |
| 2026-05-22 | 32.33 | 34.08 | 32.32 | 33.66 | +5.19% | 12.89 | 14.47% |
| 2026-05-21 | 33.14 | 34.47 | 31.84 | 32.00 | -2.53% | 14.01 | 15.65% |
| 2026-05-20 | 32.70 | 33.47 | 31.63 | 32.83 | -1.41% | 11.01 | 12.65% |
| 2026-05-19 | 36.00 | 36.16 | 32.57 | 33.30 | -6.70% | 14.15 | 15.70% |
| 2026-05-18 | 36.00 | 37.06 | 35.50 | 35.69 | -2.03% | 11.07 | 11.39% |
| 2026-05-15 | 38.26 | 38.42 | 36.03 | 36.43 | -4.48% | 12.49 | 12.66% |
| 2026-05-14 | 40.45 | 41.38 | 38.05 | 38.14 | -4.43% | 22.87 | 21.72% |
| 2026-05-13 | 36.02 | 39.91 | 36.01 | 39.91 | +10.01% | 15.15 | 14.64% |
| 2026-05-12 | 38.00 | 38.04 | 35.84 | 36.28 | -3.82% | 13.06 | 13.32% |
| 2026-05-11 | 37.60 | 37.76 | 36.84 | 37.72 | +0.45% | 15.21 | 15.13% |
| 2026-05-08 | 38.43 | 38.91 | 37.35 | 37.55 | -4.04% | 18.09 | 17.82% |
| 2026-05-07 | 39.50 | 40.20 | 38.70 | 39.13 | -0.61% | 23.88 | 22.65% |
| 2026-05-06 | 39.03 | 39.65 | 37.75 | 39.37 | +2.29% | 36.49 | 35.15% |
| 2026-04-30 | 36.51 | 38.49 | 36.51 | 38.49 | +10.00% | 33.58 | 32.76% |
| 2026-04-29 | 32.91 | 34.99 | 32.32 | 34.99 | +10.00% | 19.17 | 21.21% |
| 2026-04-28 | 30.77 | 32.00 | 29.90 | 31.81 | +4.78% | 11.49 | 13.79% |
| 2026-04-27 | 31.21 | 31.21 | 29.68 | 30.36 | -4.98% | 9.49 | 11.62% |
| 2026-04-24 | 31.97 | 32.51 | 31.10 | 31.95 | -1.11% | 8.37 | 9.86% |
| 2026-04-23 | 34.91 | 35.00 | 32.01 | 32.31 | -7.21% | 17.13 | 19.39% |