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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.20 | 8.45 | 8.18 | 8.27 | +0.36% | 1.54 | 6.93% |
| 2025-06-24 | 8.15 | 8.30 | 8.09 | 8.24 | +1.10% | 1.19 | 5.38% |
| 2025-06-23 | 8.08 | 8.25 | 8.00 | 8.15 | +0.87% | 1.01 | 4.60% |
| 2025-06-20 | 8.08 | 8.25 | 8.05 | 8.08 | -0.61% | 0.90 | 4.14% |
| 2025-06-19 | 8.40 | 8.48 | 8.09 | 8.13 | -2.98% | 1.20 | 5.40% |
| 2025-06-18 | 8.60 | 8.61 | 8.31 | 8.38 | -2.67% | 1.25 | 5.54% |
| 2025-06-17 | 8.84 | 8.94 | 8.55 | 8.61 | -1.60% | 1.69 | 7.24% |
| 2025-06-16 | 8.51 | 8.87 | 8.47 | 8.75 | +0.57% | 2.67 | 11.42% |
| 2025-06-13 | 8.92 | 9.14 | 8.57 | 8.70 | -3.97% | 3.73 | 15.83% |
| 2025-06-12 | 9.49 | 9.60 | 8.83 | 9.06 | -1.84% | 5.57 | 23.03% |
| 2025-06-11 | 8.56 | 9.23 | 8.56 | 9.23 | +10.01% | 2.42 | 10.00% |
| 2025-06-10 | 8.73 | 8.75 | 8.36 | 8.39 | -3.89% | 1.94 | 8.51% |
| 2025-06-09 | 8.73 | 8.81 | 8.44 | 8.73 | 0.00% | 2.17 | 9.36% |
| 2025-06-06 | 8.72 | 8.86 | 8.58 | 8.73 | +2.11% | 2.35 | 10.08% |
| 2025-06-05 | 8.66 | 8.92 | 8.43 | 8.55 | -2.29% | 2.90 | 12.56% |
| 2025-06-04 | 8.48 | 8.87 | 8.42 | 8.75 | +2.46% | 4.23 | 18.11% |
| 2025-06-03 | 8.11 | 8.73 | 7.97 | 8.54 | +5.30% | 3.76 | 16.84% |
| 2025-05-30 | 7.83 | 8.29 | 7.69 | 8.11 | +3.58% | 2.72 | 12.69% |
| 2025-05-29 | 7.56 | 8.07 | 7.53 | 7.83 | +3.03% | 2.14 | 10.15% |
| 2025-05-28 | 7.64 | 7.71 | 7.43 | 7.60 | -1.04% | 1.31 | 6.45% |