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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.35 | 10.92 | 10.31 | 10.59 | +1.34% | 3.97 | 13.92% |
| 2025-08-19 | 10.12 | 10.79 | 9.95 | 10.45 | +2.55% | 4.16 | 14.95% |
| 2025-08-18 | 9.91 | 10.42 | 9.65 | 10.19 | +3.98% | 3.58 | 13.37% |
| 2025-08-15 | 9.58 | 9.95 | 9.58 | 9.80 | +2.30% | 2.89 | 11.04% |
| 2025-08-14 | 9.82 | 9.98 | 9.55 | 9.58 | -2.24% | 2.38 | 9.09% |
| 2025-08-13 | 9.49 | 9.98 | 9.41 | 9.80 | +4.48% | 3.35 | 12.88% |
| 2025-08-12 | 9.57 | 9.85 | 9.27 | 9.38 | -0.21% | 1.71 | 6.73% |
| 2025-08-11 | 9.29 | 9.44 | 9.13 | 9.40 | +1.95% | 1.29 | 5.14% |
| 2025-08-08 | 9.14 | 9.30 | 9.08 | 9.22 | +0.44% | 1.40 | 5.67% |
| 2025-08-07 | 9.27 | 9.28 | 8.96 | 9.18 | 0.00% | 1.43 | 5.84% |
| 2025-08-06 | 9.12 | 9.40 | 9.05 | 9.18 | +1.77% | 1.68 | 6.81% |
| 2025-08-05 | 9.16 | 9.18 | 8.96 | 9.02 | -0.77% | 1.29 | 5.29% |
| 2025-08-04 | 8.98 | 9.31 | 8.90 | 9.09 | +1.45% | 1.68 | 6.87% |
| 2025-08-01 | 9.02 | 9.10 | 8.93 | 8.96 | -0.67% | 0.76 | 3.16% |
| 2025-07-31 | 9.22 | 9.30 | 8.94 | 9.02 | -3.11% | 1.53 | 6.28% |
| 2025-07-30 | 9.71 | 9.74 | 9.17 | 9.31 | -3.92% | 2.13 | 8.48% |
| 2025-07-29 | 9.77 | 9.89 | 9.57 | 9.69 | -1.22% | 1.68 | 6.44% |
| 2025-07-28 | 9.68 | 9.95 | 9.55 | 9.81 | -1.41% | 2.73 | 10.47% |
| 2025-07-25 | 9.78 | 10.17 | 9.68 | 9.95 | +1.02% | 3.91 | 14.73% |
| 2025-07-24 | 9.55 | 9.95 | 9.51 | 9.85 | +3.36% | 3.70 | 14.07% |