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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.38 | 10.55 | 10.22 | 10.49 | +0.48% | 0.73 | 2.64% |
| 2025-10-22 | 10.28 | 10.58 | 10.14 | 10.44 | 0.00% | 0.99 | 3.53% |
| 2025-10-21 | 10.36 | 10.48 | 10.23 | 10.44 | +1.06% | 0.89 | 3.19% |
| 2025-10-20 | 10.20 | 10.35 | 10.15 | 10.33 | +1.87% | 0.95 | 3.43% |
| 2025-10-17 | 10.54 | 10.83 | 10.11 | 10.14 | -3.06% | 1.28 | 4.63% |
| 2025-10-16 | 10.80 | 10.80 | 10.42 | 10.46 | -3.51% | 1.42 | 4.98% |
| 2025-10-15 | 11.10 | 11.14 | 10.73 | 10.84 | -2.08% | 1.92 | 6.57% |
| 2025-10-14 | 11.40 | 11.64 | 10.96 | 11.07 | -0.63% | 3.43 | 11.33% |
| 2025-10-13 | 10.26 | 11.18 | 10.26 | 11.14 | +3.82% | 2.51 | 8.55% |
| 2025-10-10 | 11.10 | 11.10 | 10.68 | 10.73 | -3.68% | 2.03 | 6.97% |
| 2025-10-09 | 11.00 | 11.14 | 10.85 | 11.14 | +3.24% | 2.96 | 10.01% |
| 2025-09-30 | 10.64 | 10.91 | 10.64 | 10.79 | +1.12% | 2.12 | 7.31% |
| 2025-09-29 | 10.71 | 10.78 | 10.39 | 10.67 | +2.50% | 1.83 | 6.44% |
| 2025-09-26 | 10.55 | 10.79 | 10.41 | 10.41 | -1.79% | 2.55 | 8.97% |
| 2025-09-25 | 10.25 | 10.60 | 10.17 | 10.60 | +3.72% | 2.92 | 10.43% |
| 2025-09-24 | 10.10 | 10.28 | 10.05 | 10.22 | +0.39% | 1.15 | 4.22% |
| 2025-09-23 | 10.42 | 10.49 | 9.92 | 10.18 | -2.12% | 1.61 | 5.93% |
| 2025-09-22 | 10.49 | 10.59 | 10.29 | 10.40 | -0.86% | 1.35 | 4.84% |
| 2025-09-19 | 10.53 | 10.62 | 10.39 | 10.49 | -0.76% | 1.39 | 4.93% |
| 2025-09-18 | 11.01 | 11.01 | 10.41 | 10.57 | -5.20% | 2.96 | 10.29% |