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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.00 | 31.49 | 29.90 | 31.43 | +3.94% | 7.60 | 9.24% |
| 2026-03-23 | 31.13 | 31.96 | 29.94 | 30.24 | -4.61% | 8.58 | 10.35% |
| 2026-03-20 | 33.37 | 33.46 | 31.60 | 31.70 | -2.13% | 7.36 | 8.46% |
| 2026-03-19 | 33.31 | 33.49 | 32.20 | 32.39 | -5.49% | 9.45 | 10.76% |
| 2026-03-18 | 34.09 | 34.69 | 33.61 | 34.27 | +1.42% | 9.76 | 10.66% |
| 2026-03-17 | 33.98 | 35.51 | 33.69 | 33.79 | +0.18% | 14.97 | 16.18% |
| 2026-03-16 | 34.42 | 35.10 | 32.50 | 33.73 | -2.03% | 13.70 | 15.22% |
| 2026-03-13 | 36.47 | 36.90 | 34.07 | 34.43 | -7.94% | 18.34 | 19.44% |
| 2026-03-12 | 39.05 | 39.38 | 37.00 | 37.40 | -4.59% | 17.56 | 17.28% |
| 2026-03-11 | 41.30 | 43.25 | 38.80 | 39.20 | -5.29% | 21.46 | 19.72% |
| 2026-03-10 | 41.52 | 42.39 | 39.55 | 41.39 | 0.00% | 16.64 | 15.15% |
| 2026-03-09 | 42.56 | 44.02 | 40.57 | 41.39 | -3.77% | 20.99 | 18.72% |
| 2026-03-06 | 43.07 | 45.30 | 42.12 | 43.01 | +2.85% | 26.19 | 22.42% |
| 2026-03-05 | 47.00 | 47.70 | 41.45 | 41.82 | -9.19% | 29.50 | 25.29% |
| 2026-03-04 | 41.61 | 47.59 | 41.19 | 46.05 | +5.43% | 34.29 | 28.11% |
| 2026-03-03 | 45.72 | 48.50 | 43.22 | 43.68 | -4.46% | 38.97 | 31.99% |
| 2026-03-02 | 43.13 | 45.72 | 42.50 | 45.72 | +10.01% | 32.07 | 26.65% |
| 2026-02-27 | 38.01 | 41.56 | 38.01 | 41.56 | +10.01% | 17.01 | 15.43% |
| 2026-02-26 | 37.16 | 40.23 | 37.01 | 37.78 | +0.75% | 30.02 | 28.93% |
| 2026-02-25 | 36.50 | 38.86 | 35.64 | 37.50 | +4.60% | 31.62 | 31.72% |