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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.47 | 37.88 | 35.81 | 35.85 | -1.46% | 20.10 | 20.39% |
| 2026-02-13 | 37.59 | 38.95 | 36.00 | 36.38 | -5.53% | 24.91 | 25.10% |
| 2026-02-12 | 36.90 | 38.51 | 35.64 | 38.51 | +10.00% | 32.19 | 31.64% |
| 2026-02-11 | 32.10 | 35.01 | 32.10 | 35.01 | +9.99% | 8.43 | 9.20% |
| 2026-02-10 | 30.71 | 32.10 | 30.71 | 31.83 | +5.40% | 17.02 | 20.20% |
| 2026-02-09 | 29.42 | 31.00 | 28.60 | 30.20 | +6.11% | 19.66 | 24.30% |
| 2026-02-06 | 25.87 | 28.46 | 25.49 | 28.46 | +10.01% | 15.35 | 20.77% |
| 2026-02-05 | 26.18 | 27.43 | 25.18 | 25.87 | -3.47% | 12.19 | 17.36% |
| 2026-02-04 | 27.40 | 28.05 | 26.01 | 26.80 | -0.96% | 13.32 | 18.53% |
| 2026-02-03 | 27.23 | 28.07 | 26.60 | 27.06 | -0.15% | 18.07 | 24.72% |
| 2026-02-02 | 24.92 | 28.24 | 24.92 | 27.10 | +3.75% | 20.06 | 27.63% |
| 2026-01-30 | 25.55 | 28.90 | 25.06 | 26.12 | -6.18% | 18.09 | 25.96% |
| 2026-01-29 | 29.71 | 30.78 | 26.75 | 27.84 | -3.47% | 22.01 | 28.56% |
| 2026-01-28 | 26.50 | 28.84 | 25.35 | 28.84 | +9.99% | 19.78 | 27.32% |
| 2026-01-27 | 24.60 | 26.96 | 24.57 | 26.22 | +6.98% | 18.55 | 26.59% |
| 2026-01-26 | 22.30 | 24.51 | 22.01 | 24.51 | +10.01% | 10.45 | 16.39% |
| 2026-01-23 | 21.77 | 23.26 | 20.85 | 22.28 | +2.30% | 11.64 | 19.98% |
| 2026-01-22 | 22.38 | 23.12 | 21.39 | 21.78 | -3.63% | 12.00 | 20.26% |
| 2026-01-21 | 20.81 | 22.72 | 20.33 | 22.60 | +7.93% | 13.17 | 22.43% |
| 2026-01-20 | 20.10 | 21.15 | 18.31 | 20.94 | +4.18% | 15.12 | 28.68% |