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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.00 | 20.78 | 18.66 | 20.10 | +4.15% | 12.36 | 23.34% |
| 2026-01-16 | 18.95 | 20.12 | 18.30 | 19.30 | +0.84% | 14.34 | 27.59% |
| 2026-01-15 | 17.38 | 19.14 | 17.38 | 19.14 | +10.00% | 11.31 | 23.02% |
| 2026-01-14 | 16.01 | 17.55 | 16.01 | 17.40 | +9.09% | 12.87 | 27.67% |
| 2026-01-13 | 16.26 | 16.42 | 15.76 | 15.95 | -1.66% | 6.39 | 14.79% |
| 2026-01-12 | 16.85 | 17.00 | 15.83 | 16.22 | -1.99% | 8.89 | 20.47% |
| 2026-01-09 | 15.80 | 17.12 | 15.68 | 16.55 | +4.75% | 8.87 | 19.98% |
| 2026-01-08 | 16.25 | 16.53 | 15.60 | 15.80 | -4.42% | 8.85 | 20.60% |
| 2026-01-07 | 15.33 | 16.53 | 15.17 | 16.53 | +9.98% | 6.07 | 14.15% |
| 2026-01-06 | 14.61 | 15.52 | 14.42 | 15.03 | +5.03% | 6.31 | 15.71% |
| 2026-01-05 | 14.51 | 14.80 | 14.05 | 14.31 | -1.04% | 3.84 | 9.97% |
| 2025-12-31 | 14.71 | 15.00 | 14.42 | 14.46 | -1.63% | 4.29 | 10.88% |
| 2025-12-30 | 14.51 | 15.06 | 14.30 | 14.70 | -1.14% | 5.97 | 15.12% |
| 2025-12-29 | 14.92 | 15.34 | 14.60 | 14.87 | +1.92% | 9.15 | 22.79% |
| 2025-12-26 | 13.79 | 14.91 | 13.53 | 14.59 | +7.68% | 11.36 | 29.57% |
| 2025-12-25 | 13.85 | 13.99 | 13.46 | 13.55 | -3.76% | 7.03 | 19.17% |
| 2025-12-24 | 15.30 | 15.44 | 13.88 | 14.08 | -6.63% | 12.58 | 32.88% |
| 2025-12-23 | 13.94 | 15.08 | 13.90 | 15.08 | +9.99% | 7.78 | 19.76% |
| 2025-12-22 | 12.89 | 13.92 | 12.84 | 13.71 | +8.38% | 10.95 | 29.73% |
| 2025-12-19 | 12.06 | 12.80 | 11.91 | 12.65 | +4.89% | 4.44 | 13.32% |