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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.76 | 7.82 | 7.56 | 7.68 | 0.00% | 0.93 | 4.54% |
| 2025-05-26 | 7.67 | 7.76 | 7.58 | 7.68 | +0.92% | 0.86 | 4.17% |
| 2025-05-23 | 7.68 | 7.82 | 7.60 | 7.61 | -1.17% | 1.02 | 4.93% |
| 2025-05-22 | 7.80 | 7.87 | 7.68 | 7.70 | -2.04% | 1.19 | 5.70% |
| 2025-05-21 | 8.14 | 8.22 | 7.80 | 7.86 | -4.38% | 2.32 | 10.89% |
| 2025-05-20 | 8.11 | 8.26 | 7.93 | 8.22 | +1.23% | 2.69 | 12.38% |
| 2025-05-19 | 8.65 | 8.65 | 8.11 | 8.12 | -5.14% | 3.88 | 17.53% |
| 2025-05-16 | 7.92 | 8.89 | 7.83 | 8.56 | +5.55% | 5.74 | 25.23% |
| 2025-05-15 | 7.76 | 8.28 | 7.70 | 8.11 | +3.44% | 4.32 | 20.03% |
| 2025-05-14 | 7.65 | 8.12 | 7.62 | 7.84 | +2.08% | 3.71 | 17.67% |
| 2025-05-13 | 7.70 | 7.74 | 7.45 | 7.68 | -1.29% | 3.65 | 17.86% |
| 2025-05-12 | 8.00 | 8.33 | 7.60 | 7.78 | -2.99% | 6.45 | 30.52% |
| 2025-05-09 | 7.26 | 8.02 | 7.26 | 8.02 | +10.01% | 3.93 | 18.62% |
| 2025-05-08 | 7.06 | 7.30 | 7.06 | 7.29 | +2.82% | 0.90 | 4.63% |
| 2025-05-07 | 7.28 | 7.31 | 6.97 | 7.09 | +0.14% | 0.85 | 4.50% |
| 2025-05-06 | 6.75 | 7.10 | 6.75 | 7.08 | +4.89% | 0.98 | 5.21% |