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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.92 | 36.30 | 32.59 | 34.82 | +4.35% | 20.05 | 21.63% |
| 2026-04-21 | 34.11 | 34.29 | 33.08 | 33.37 | -3.13% | 11.11 | 12.34% |
| 2026-04-20 | 33.45 | 35.00 | 33.34 | 34.45 | +2.41% | 17.00 | 18.48% |
| 2026-04-17 | 33.86 | 35.49 | 33.20 | 33.64 | -0.62% | 22.76 | 24.76% |
| 2026-04-16 | 31.89 | 34.85 | 30.98 | 33.85 | +6.85% | 23.59 | 26.28% |
| 2026-04-15 | 34.00 | 34.10 | 31.58 | 31.68 | -5.01% | 12.37 | 14.16% |
| 2026-04-14 | 33.55 | 34.32 | 32.92 | 33.35 | +1.40% | 12.81 | 14.21% |
| 2026-04-13 | 32.73 | 33.33 | 31.90 | 32.89 | +0.06% | 8.30 | 9.47% |
| 2026-04-10 | 34.00 | 34.08 | 32.51 | 32.87 | -2.17% | 9.50 | 10.66% |
| 2026-04-09 | 33.06 | 34.33 | 32.76 | 33.60 | -0.74% | 11.20 | 12.44% |
| 2026-04-08 | 33.50 | 33.94 | 32.88 | 33.85 | +4.80% | 14.98 | 16.69% |
| 2026-04-07 | 30.33 | 33.28 | 30.30 | 32.30 | +6.78% | 14.78 | 17.07% |
| 2026-04-03 | 30.99 | 31.30 | 30.14 | 30.25 | -2.42% | 6.34 | 7.72% |
| 2026-04-02 | 32.11 | 32.18 | 30.34 | 31.00 | -3.73% | 10.09 | 12.11% |
| 2026-04-01 | 32.10 | 32.96 | 31.18 | 32.20 | -1.68% | 11.74 | 13.67% |
| 2026-03-31 | 33.80 | 34.08 | 32.26 | 32.75 | -3.11% | 11.86 | 13.37% |
| 2026-03-30 | 33.14 | 33.96 | 32.05 | 33.80 | +2.02% | 20.08 | 22.47% |
| 2026-03-27 | 29.79 | 33.13 | 29.79 | 33.13 | +9.99% | 11.47 | 13.42% |
| 2026-03-26 | 31.35 | 31.51 | 29.51 | 30.12 | -2.93% | 7.43 | 9.13% |
| 2026-03-25 | 31.99 | 32.30 | 30.52 | 31.03 | -1.27% | 9.89 | 11.76% |