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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.01 | 11.22 | 10.91 | 11.15 | +0.09% | 1.76 | 5.93% |
| 2025-09-16 | 11.57 | 11.64 | 10.83 | 11.14 | -3.30% | 3.35 | 11.25% |
| 2025-09-15 | 12.01 | 12.01 | 11.50 | 11.52 | -4.08% | 2.79 | 8.90% |
| 2025-09-12 | 11.70 | 12.04 | 11.58 | 12.01 | +2.30% | 3.24 | 10.16% |
| 2025-09-11 | 11.51 | 11.74 | 11.36 | 11.74 | +2.00% | 2.29 | 7.36% |
| 2025-09-10 | 11.60 | 11.75 | 11.37 | 11.51 | -1.71% | 2.38 | 7.69% |
| 2025-09-09 | 11.95 | 12.19 | 11.66 | 11.71 | -2.01% | 3.38 | 10.55% |
| 2025-09-08 | 12.20 | 12.44 | 11.91 | 11.95 | +1.19% | 4.43 | 13.64% |
| 2025-09-05 | 11.50 | 11.85 | 11.28 | 11.81 | +0.77% | 4.29 | 13.71% |
| 2025-09-04 | 11.61 | 12.66 | 11.30 | 11.72 | +1.82% | 6.09 | 18.81% |
| 2025-09-03 | 12.45 | 12.58 | 11.42 | 11.51 | -6.88% | 4.70 | 14.75% |
| 2025-09-02 | 12.98 | 12.98 | 12.20 | 12.36 | -4.56% | 5.54 | 16.52% |
| 2025-09-01 | 12.45 | 13.10 | 12.25 | 12.95 | +2.70% | 8.40 | 24.60% |
| 2025-08-29 | 13.39 | 13.53 | 12.46 | 12.61 | -1.18% | 12.22 | 35.10% |
| 2025-08-28 | 11.80 | 12.76 | 11.31 | 12.76 | +10.00% | 10.94 | 33.29% |
| 2025-08-27 | 11.21 | 12.56 | 11.15 | 11.60 | +0.17% | 9.48 | 29.82% |
| 2025-08-26 | 11.90 | 11.90 | 11.12 | 11.58 | -4.53% | 9.04 | 29.54% |
| 2025-08-25 | 11.23 | 12.13 | 11.03 | 12.13 | +9.97% | 8.64 | 27.58% |
| 2025-08-22 | 10.60 | 11.30 | 10.56 | 11.03 | +2.89% | 5.97 | 20.14% |
| 2025-08-21 | 10.63 | 11.41 | 10.46 | 10.72 | +1.23% | 5.35 | 18.24% |