中钨高新(000657)股票行情
中钨高新(000657)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.06 | 15.84 | -0.27 | -1.68% | 15.72 | 16.15 | 956955 | 152030.91 | 7.67% |
| 2025-07-31 | 16.66 | 16.11 | -0.99 | -5.79% | 16.06 | 16.89 | 1658768 | 271827.41 | 13.30% |
| 2025-07-30 | 18.62 | 17.10 | -1.90 | -10.00% | 17.10 | 18.73 | 1953398 | 343915.25 | 15.66% |
| 2025-07-29 | 18.30 | 19.00 | 0.99 | 5.50% | 17.86 | 19.35 | 2186892 | 404141.12 | 17.53% |
| 2025-07-28 | 18.58 | 18.01 | -1.07 | -5.61% | 17.41 | 18.91 | 2103842 | 380290.25 | 16.87% |
| 2025-07-25 | 18.13 | 19.08 | 1.28 | 7.19% | 18.00 | 19.58 | 2537344 | 482838.38 | 20.34% |
| 2025-07-24 | 16.51 | 17.80 | 1.62 | 10.01% | 16.01 | 17.80 | 2122694 | 365710.62 | 17.02% |
| 2025-07-23 | 16.00 | 16.18 | 0.92 | 6.03% | 15.35 | 16.79 | 1905329 | 307590.59 | 15.28% |
| 2025-07-22 | 14.47 | 15.26 | 1.39 | 10.02% | 14.11 | 15.26 | 778339 | 116507.49 | 6.24% |
| 2025-07-21 | 13.77 | 13.87 | 0.26 | 1.91% | 13.52 | 14.00 | 595243 | 82156.34 | 4.77% |
| 2025-07-18 | 13.29 | 13.61 | 0.41 | 3.11% | 13.17 | 13.88 | 670374 | 90430.92 | 5.37% |
| 2025-07-17 | 13.03 | 13.20 | 0.15 | 1.15% | 12.89 | 13.42 | 482307 | 63338.80 | 3.87% |
| 2025-07-16 | 12.57 | 13.05 | 0.49 | 3.90% | 12.57 | 13.29 | 613128 | 79871.40 | 4.92% |
| 2025-07-15 | 12.57 | 12.56 | -0.12 | -0.95% | 12.32 | 12.76 | 413299 | 51803.80 | 3.31% |
| 2025-07-14 | 12.60 | 12.68 | 0.22 | 1.77% | 12.40 | 12.83 | 540071 | 68028.27 | 4.33% |
| 2025-07-11 | 12.13 | 12.46 | 0.38 | 3.15% | 12.06 | 12.78 | 656687 | 81681.12 | 5.26% |
| 2025-07-10 | 11.98 | 12.08 | 0.14 | 1.17% | 11.88 | 12.19 | 318304 | 38333.00 | 2.55% |
| 2025-07-09 | 12.07 | 11.94 | -0.13 | -1.08% | 11.73 | 12.14 | 304171 | 36327.02 | 2.44% |
| 2025-07-08 | 11.94 | 12.07 | 0.08 | 0.67% | 11.92 | 12.19 | 322479 | 38888.03 | 2.59% |
| 2025-07-07 | 12.05 | 11.99 | -0.08 | -0.66% | 11.88 | 12.20 | 276108 | 33126.87 | 2.21% |
| 2025-07-04 | 11.92 | 12.07 | 0.07 | 0.58% | 11.83 | 12.45 | 503331 | 61231.18 | 4.04% |
| 2025-07-03 | 12.13 | 12.00 | -0.13 | -1.07% | 11.77 | 12.17 | 313168 | 37409.98 | 2.51% |
| 2025-07-02 | 12.25 | 12.13 | -0.02 | -0.16% | 11.91 | 12.25 | 325293 | 39255.74 | 2.61% |
| 2025-07-01 | 11.83 | 12.15 | 0.29 | 2.45% | 11.63 | 12.20 | 439852 | 52576.40 | 3.53% |
| 2025-06-30 | 11.60 | 11.86 | 0.30 | 2.60% | 11.46 | 11.92 | 406952 | 47805.95 | 3.26% |
| 2025-06-27 | 11.53 | 11.56 | 0.11 | 0.96% | 11.41 | 11.73 | 328280 | 38054.17 | 2.63% |
| 2025-06-26 | 11.59 | 11.45 | -0.11 | -0.95% | 11.44 | 11.80 | 323725 | 37450.77 | 2.60% |
| 2025-06-25 | 11.57 | 11.56 | -0.01 | -0.09% | 11.44 | 11.82 | 299249 | 34666.33 | 2.40% |
| 2025-06-24 | 11.58 | 11.57 | -0.04 | -0.34% | 11.48 | 11.70 | 242253 | 28085.74 | 1.94% |
| 2025-06-23 | 11.49 | 11.61 | 0.06 | 0.52% | 11.43 | 11.68 | 232939 | 26988.14 | 1.87% |
| 2025-06-20 | 11.81 | 11.55 | -0.23 | -1.95% | 11.50 | 11.89 | 318518 | 37162.42 | 2.55% |
| 2025-06-19 | 11.87 | 11.78 | -0.11 | -0.93% | 11.76 | 12.05 | 298531 | 35544.52 | 2.39% |
| 2025-06-18 | 11.90 | 12.05 | 0.02 | 0.17% | 11.66 | 12.08 | 310420 | 36919.29 | 2.49% |
| 2025-06-17 | 11.96 | 12.03 | -0.01 | -0.08% | 11.93 | 12.56 | 457504 | 55727.90 | 3.67% |
| 2025-06-16 | 12.05 | 12.04 | 0.05 | 0.42% | 11.86 | 12.20 | 391608 | 47127.38 | 3.14% |
| 2025-06-13 | 11.92 | 11.99 | 0.08 | 0.67% | 11.80 | 12.14 | 378680 | 45371.89 | 3.04% |
| 2025-06-12 | 12.03 | 11.91 | -0.12 | -1.00% | 11.66 | 12.03 | 489122 | 57688.63 | 3.92% |
| 2025-06-11 | 11.95 | 12.03 | 0.07 | 0.59% | 11.90 | 12.39 | 565980 | 68949.18 | 4.54% |
| 2025-06-10 | 11.95 | 11.96 | -0.05 | -0.42% | 11.80 | 12.15 | 393184 | 47055.21 | 3.15% |
| 2025-06-09 | 12.05 | 12.01 | 0.02 | 0.17% | 11.85 | 12.14 | 443708 | 53117.90 | 3.56% |
| 2025-06-06 | 12.01 | 11.99 | 0.07 | 0.59% | 11.81 | 12.12 | 430466 | 51481.29 | 3.45% |
| 2025-06-05 | 12.10 | 11.92 | -0.12 | -1.00% | 11.76 | 12.21 | 418897 | 49835.16 | 3.36% |
| 2025-06-04 | 11.64 | 12.04 | 0.41 | 3.53% | 11.61 | 12.35 | 680274 | 81837.55 | 5.45% |
| 2025-06-03 | 11.32 | 11.63 | 0.32 | 2.83% | 11.15 | 11.75 | 526187 | 60297.22 | 4.22% |
| 2025-05-30 | 11.29 | 11.31 | -0.03 | -0.26% | 11.08 | 11.40 | 327150 | 36708.07 | 2.62% |
| 2025-05-29 | 10.95 | 11.34 | 0.58 | 5.39% | 10.93 | 11.51 | 569932 | 64001.49 | 4.57% |
| 2025-05-28 | 10.50 | 10.76 | 0.26 | 2.48% | 10.45 | 10.94 | 425592 | 45525.84 | 3.41% |
| 2025-05-27 | 10.67 | 10.50 | -0.15 | -1.41% | 10.44 | 10.72 | 210376 | 22099.89 | 1.69% |
| 2025-05-26 | 10.67 | 10.65 | -0.03 | -0.28% | 10.60 | 10.84 | 234235 | 25065.65 | 1.88% |
| 2025-05-23 | 10.66 | 10.68 | 0.00 | 0.00% | 10.66 | 10.89 | 279692 | 30117.08 | 2.24% |
| 2025-05-22 | 11.00 | 10.68 | -0.37 | -3.35% | 10.67 | 11.06 | 406186 | 43967.61 | 3.26% |
| 2025-05-21 | 11.20 | 11.05 | -0.15 | -1.34% | 10.82 | 11.22 | 474416 | 52037.49 | 3.80% |
| 2025-05-20 | 11.16 | 11.20 | 0.04 | 0.36% | 10.98 | 11.27 | 528418 | 58951.32 | 4.24% |
| 2025-05-19 | 11.60 | 11.16 | -0.37 | -3.21% | 11.15 | 11.60 | 834403 | 93978.02 | 6.69% |
| 2025-05-16 | 10.71 | 11.53 | 0.81 | 7.56% | 10.64 | 11.79 | 1159474 | 131986.05 | 9.30% |
| 2025-05-15 | 10.64 | 10.72 | 0.08 | 0.75% | 10.57 | 10.88 | 519724 | 55776.61 | 4.17% |
| 2025-05-14 | 10.32 | 10.64 | 0.27 | 2.60% | 10.28 | 10.69 | 497545 | 52561.74 | 3.99% |
| 2025-05-13 | 10.64 | 10.37 | -0.20 | -1.89% | 10.22 | 10.66 | 402365 | 41659.72 | 3.23% |
| 2025-05-12 | 10.28 | 10.57 | 0.20 | 1.93% | 10.02 | 10.74 | 568032 | 59322.42 | 4.55% |
| 2025-05-09 | 10.13 | 10.37 | 0.31 | 3.08% | 10.09 | 10.66 | 641249 | 66464.91 | 5.14% |
| 2025-05-08 | 9.99 | 10.06 | 0.12 | 1.21% | 9.89 | 10.18 | 268409 | 26925.60 | 2.15% |
| 2025-05-07 | 10.00 | 9.94 | 0.01 | 0.10% | 9.84 | 10.04 | 209924 | 20853.10 | 1.68% |
| 2025-05-06 | 9.59 | 9.93 | 0.38 | 3.98% | 9.59 | 9.94 | 261001 | 25615.31 | 2.09% |
| 2025-04-30 | 9.58 | 9.55 | 0.00 | 0.00% | 9.47 | 9.63 | 141318 | 13487.17 | 1.13% |
| 2025-04-29 | 9.52 | 9.55 | 0.02 | 0.21% | 9.45 | 9.68 | 118886 | 11396.75 | 0.95% |
| 2025-04-28 | 9.65 | 9.53 | -0.11 | -1.14% | 9.51 | 9.70 | 168697 | 16172.23 | 1.35% |
| 2025-04-25 | 9.55 | 9.64 | 0.05 | 0.52% | 9.53 | 10.03 | 292282 | 28452.35 | 2.34% |
| 2025-04-24 | 9.70 | 9.59 | -0.09 | -0.93% | 9.49 | 9.73 | 146028 | 13999.60 | 1.17% |
| 2025-04-23 | 9.70 | 9.68 | 0.11 | 1.15% | 9.62 | 9.84 | 208483 | 20280.38 | 1.67% |
| 2025-04-22 | 9.45 | 9.57 | 0.11 | 1.16% | 9.36 | 9.78 | 205531 | 19633.79 | 1.65% |
| 2025-04-21 | 9.09 | 9.46 | 0.35 | 3.84% | 9.03 | 9.55 | 205324 | 19176.86 | 1.65% |
| 2025-04-18 | 9.13 | 9.11 | -0.01 | -0.11% | 9.01 | 9.14 | 107740 | 9780.73 | 0.86% |
| 2025-04-17 | 9.13 | 9.12 | -0.05 | -0.55% | 9.11 | 9.24 | 111729 | 10235.28 | 0.90% |
| 2025-04-16 | 9.31 | 9.17 | -0.13 | -1.40% | 9.05 | 9.35 | 139264 | 12769.43 | 1.12% |
| 2025-04-15 | 9.51 | 9.30 | -0.20 | -2.11% | 9.26 | 9.52 | 168614 | 15746.77 | 1.35% |
| 2025-04-14 | 9.20 | 9.50 | 0.36 | 3.94% | 9.20 | 9.59 | 278335 | 26249.09 | 2.23% |
| 2025-04-11 | 9.16 | 9.14 | 0.00 | 0.00% | 9.09 | 9.28 | 179917 | 16519.00 | 1.44% |
| 2025-04-10 | 9.19 | 9.14 | 0.08 | 0.88% | 9.11 | 9.45 | 236646 | 21879.57 | 1.90% |
| 2025-04-09 | 8.90 | 9.06 | 0.08 | 0.89% | 8.55 | 9.10 | 245870 | 21838.94 | 1.97% |
| 2025-04-08 | 9.03 | 8.98 | 0.02 | 0.22% | 8.60 | 9.06 | 330280 | 29306.68 | 2.65% |
深证大盘股票行情在线 K线走势图
