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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.93 | 12.38 | 11.88 | 12.06 | -1.23% | 3.75 | 11.47% |
| 2025-12-17 | 12.06 | 12.46 | 11.74 | 12.21 | +1.92% | 5.36 | 16.46% |
| 2025-12-16 | 11.89 | 12.19 | 11.75 | 11.98 | +0.34% | 2.85 | 8.86% |
| 2025-12-15 | 11.42 | 11.97 | 11.36 | 11.94 | +3.56% | 2.64 | 8.33% |
| 2025-12-12 | 11.74 | 11.80 | 11.43 | 11.53 | +0.09% | 1.26 | 4.04% |
| 2025-12-11 | 11.72 | 11.81 | 11.48 | 11.52 | -0.60% | 1.48 | 4.74% |
| 2025-12-10 | 11.65 | 11.73 | 11.49 | 11.59 | -0.52% | 0.94 | 3.02% |
| 2025-12-09 | 11.74 | 11.95 | 11.57 | 11.65 | -1.35% | 1.25 | 3.99% |
| 2025-12-08 | 11.91 | 11.98 | 11.56 | 11.81 | +1.11% | 1.68 | 5.32% |
| 2025-12-05 | 11.15 | 11.68 | 11.10 | 11.68 | +4.57% | 2.24 | 7.28% |
| 2025-12-04 | 11.29 | 11.41 | 11.09 | 11.17 | -0.53% | 1.33 | 4.41% |
| 2025-12-03 | 11.16 | 11.39 | 10.95 | 11.23 | -0.88% | 1.60 | 5.32% |
| 2025-12-02 | 11.23 | 11.57 | 11.13 | 11.33 | +1.07% | 1.64 | 5.38% |
| 2025-12-01 | 11.38 | 11.46 | 11.12 | 11.21 | -0.44% | 1.32 | 4.36% |
| 2025-11-28 | 10.85 | 11.29 | 10.79 | 11.26 | +3.49% | 1.46 | 4.89% |
| 2025-11-27 | 11.10 | 11.15 | 10.85 | 10.88 | -1.45% | 1.04 | 3.51% |
| 2025-11-26 | 11.00 | 11.32 | 11.00 | 11.04 | +0.64% | 1.29 | 4.33% |
| 2025-11-25 | 11.00 | 11.18 | 10.93 | 10.97 | +0.37% | 0.92 | 3.10% |
| 2025-11-24 | 10.80 | 10.97 | 10.66 | 10.93 | +2.25% | 1.17 | 4.01% |
| 2025-11-21 | 11.39 | 11.39 | 10.69 | 10.69 | -7.37% | 2.13 | 7.24% |