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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.75 | 11.88 | 11.45 | 11.54 | -0.60% | 1.84 | 5.90% |
| 2025-11-19 | 11.96 | 12.30 | 11.43 | 11.61 | -2.93% | 3.22 | 10.22% |
| 2025-11-18 | 11.68 | 12.60 | 11.56 | 11.96 | +2.48% | 4.93 | 15.28% |
| 2025-11-17 | 11.46 | 11.70 | 11.43 | 11.67 | +1.21% | 1.19 | 3.82% |
| 2025-11-14 | 11.50 | 11.70 | 11.36 | 11.53 | -0.77% | 1.17 | 3.78% |
| 2025-11-13 | 11.32 | 11.84 | 11.32 | 11.62 | +2.83% | 1.90 | 6.08% |
| 2025-11-12 | 11.35 | 11.49 | 11.15 | 11.30 | -0.53% | 1.12 | 3.67% |
| 2025-11-11 | 11.38 | 11.53 | 11.23 | 11.36 | +0.44% | 1.27 | 4.15% |
| 2025-11-10 | 11.67 | 11.74 | 11.26 | 11.31 | -3.00% | 1.65 | 5.38% |
| 2025-11-07 | 11.78 | 11.83 | 11.62 | 11.66 | -0.93% | 1.19 | 3.80% |
| 2025-11-06 | 11.98 | 11.99 | 11.67 | 11.77 | -1.75% | 1.71 | 5.40% |
| 2025-11-05 | 11.63 | 12.10 | 11.51 | 11.98 | +2.13% | 2.52 | 7.88% |
| 2025-11-04 | 11.75 | 12.12 | 11.54 | 11.73 | -0.68% | 2.03 | 6.45% |
| 2025-11-03 | 11.80 | 11.86 | 11.51 | 11.81 | +0.17% | 2.08 | 6.62% |
| 2025-10-31 | 12.00 | 12.15 | 11.78 | 11.79 | -3.04% | 3.90 | 12.18% |
| 2025-10-30 | 12.02 | 12.78 | 11.94 | 12.16 | +3.93% | 7.00 | 21.25% |
| 2025-10-29 | 11.40 | 11.80 | 11.30 | 11.70 | +3.54% | 4.31 | 13.80% |
| 2025-10-28 | 10.95 | 11.50 | 10.90 | 11.30 | +2.17% | 3.15 | 10.41% |
| 2025-10-27 | 10.61 | 11.16 | 10.61 | 11.06 | +4.34% | 2.86 | 9.66% |
| 2025-10-24 | 10.49 | 10.71 | 10.49 | 10.60 | +1.05% | 0.85 | 3.00% |