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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.63 | 9.80 | 9.37 | 9.53 | -1.04% | 3.69 | 14.41% |
| 2025-07-22 | 9.51 | 9.98 | 9.37 | 9.63 | +3.66% | 4.72 | 18.12% |
| 2025-07-21 | 9.25 | 9.35 | 9.05 | 9.29 | +2.31% | 2.94 | 11.90% |
| 2025-07-18 | 8.75 | 9.30 | 8.73 | 9.08 | +3.89% | 3.63 | 15.01% |
| 2025-07-17 | 8.76 | 8.82 | 8.64 | 8.74 | -0.34% | 1.38 | 5.89% |
| 2025-07-16 | 8.70 | 8.96 | 8.61 | 8.77 | +1.15% | 1.82 | 7.70% |
| 2025-07-15 | 8.80 | 8.92 | 8.53 | 8.67 | -2.58% | 2.09 | 8.97% |
| 2025-07-14 | 8.69 | 8.98 | 8.60 | 8.90 | +3.73% | 3.19 | 13.53% |
| 2025-07-11 | 8.33 | 8.81 | 8.33 | 8.58 | +3.12% | 2.82 | 12.26% |
| 2025-07-10 | 8.26 | 8.36 | 8.23 | 8.32 | +0.60% | 0.73 | 3.27% |
| 2025-07-09 | 8.39 | 8.45 | 8.23 | 8.27 | -1.43% | 0.86 | 3.84% |
| 2025-07-08 | 8.24 | 8.42 | 8.23 | 8.39 | +1.82% | 0.95 | 4.22% |
| 2025-07-07 | 8.21 | 8.28 | 8.18 | 8.24 | 0.00% | 0.70 | 3.18% |
| 2025-07-04 | 8.36 | 8.50 | 8.24 | 8.24 | -2.25% | 1.25 | 5.57% |
| 2025-07-03 | 8.57 | 8.57 | 8.24 | 8.43 | +0.12% | 1.53 | 6.81% |
| 2025-07-02 | 8.36 | 8.54 | 8.26 | 8.42 | +0.36% | 1.42 | 6.32% |
| 2025-07-01 | 8.33 | 8.40 | 8.14 | 8.39 | +0.48% | 1.36 | 6.12% |
| 2025-06-30 | 8.30 | 8.35 | 8.14 | 8.35 | +1.33% | 1.44 | 6.47% |
| 2025-06-27 | 8.16 | 8.40 | 8.16 | 8.24 | +1.35% | 1.31 | 5.91% |
| 2025-06-26 | 8.35 | 8.39 | 8.11 | 8.13 | -1.69% | 1.53 | 6.92% |