章源钨业(002378)股票行情
章源钨业(002378)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 |
|---|
| 2025-06-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.05 | 8.30 | 385118 | 31440.37 | 3.22% |
| 2025-06-12 | 8.40 | 8.19 | -0.22 | -2.62% | 8.14 | 8.44 | 430156 | 35415.74 | 3.60% |
| 2025-06-11 | 8.19 | 8.41 | 0.22 | 2.69% | 8.19 | 8.64 | 646298 | 54985.92 | 5.41% |
| 2025-06-10 | 8.37 | 8.19 | -0.18 | -2.15% | 8.12 | 8.42 | 378700 | 31267.84 | 3.17% |
| 2025-06-09 | 8.34 | 8.37 | 0.04 | 0.48% | 8.23 | 8.47 | 437594 | 36563.18 | 3.66% |
| 2025-06-06 | 8.35 | 8.33 | 0.08 | 0.97% | 8.25 | 8.45 | 366732 | 30587.98 | 3.07% |
| 2025-06-05 | 8.52 | 8.32 | -0.27 | -3.14% | 8.26 | 8.70 | 522251 | 43774.31 | 4.37% |
| 2025-06-04 | 8.30 | 8.59 | 0.19 | 2.26% | 8.29 | 8.65 | 661205 | 56270.62 | 5.53% |
| 2025-06-03 | 8.24 | 8.40 | 0.15 | 1.82% | 8.11 | 8.53 | 586633 | 48861.75 | 4.91% |
| 2025-05-30 | 8.21 | 8.25 | -0.09 | -1.08% | 8.09 | 8.40 | 473374 | 38858.43 | 3.96% |
| 2025-05-29 | 7.94 | 8.34 | 0.45 | 5.70% | 7.85 | 8.43 | 817212 | 66877.90 | 6.84% |
| 2025-05-28 | 7.70 | 7.89 | 0.18 | 2.33% | 7.59 | 7.92 | 577451 | 44963.74 | 4.83% |
| 2025-05-27 | 7.82 | 7.71 | -0.10 | -1.28% | 7.62 | 7.86 | 331196 | 25465.71 | 2.77% |
| 2025-05-26 | 7.79 | 7.81 | -0.03 | -0.38% | 7.73 | 7.88 | 364077 | 28396.91 | 3.05% |
| 2025-05-23 | 7.94 | 7.84 | -0.06 | -0.76% | 7.78 | 8.05 | 426181 | 33679.27 | 3.57% |
| 2025-05-22 | 8.08 | 7.90 | -0.26 | -3.19% | 7.87 | 8.13 | 529492 | 42208.72 | 4.43% |
| 2025-05-21 | 8.35 | 8.16 | -0.32 | -3.77% | 8.01 | 8.38 | 761483 | 62118.84 | 6.37% |
| 2025-05-20 | 8.53 | 8.48 | -0.01 | -0.12% | 8.16 | 8.65 | 1045858 | 87843.35 | 8.75% |
| 2025-05-19 | 8.97 | 8.49 | -0.31 | -3.52% | 8.37 | 9.04 | 1269122 | 108507.06 | 10.62% |
| 2025-05-16 | 7.91 | 8.80 | 0.80 | 10.00% | 7.86 | 8.80 | 956859 | 81476.55 | 8.01% |
| 2025-05-15 | 7.80 | 8.00 | 0.23 | 2.96% | 7.71 | 8.35 | 1105843 | 88382.84 | 9.25% |
| 2025-05-14 | 7.75 | 7.77 | 0.09 | 1.17% | 7.67 | 7.99 | 857995 | 67103.02 | 7.18% |
| 2025-05-13 | 7.85 | 7.68 | -0.12 | -1.54% | 7.47 | 7.88 | 789063 | 60225.44 | 6.60% |
| 2025-05-12 | 7.90 | 7.80 | -0.10 | -1.27% | 7.52 | 8.04 | 1050394 | 81752.88 | 8.79% |
| 2025-05-09 | 7.21 | 7.90 | 0.72 | 10.03% | 7.21 | 7.90 | 841659 | 64462.22 | 7.04% |
| 2025-05-08 | 7.14 | 7.18 | 0.07 | 0.98% | 7.13 | 7.41 | 387456 | 28060.15 | 3.24% |
| 2025-05-07 | 7.17 | 7.11 | -0.01 | -0.14% | 6.92 | 7.19 | 395539 | 27859.95 | 3.31% |
| 2025-05-06 | 6.69 | 7.12 | 0.49 | 7.39% | 6.68 | 7.13 | 380040 | 26494.20 | 3.18% |
| 2025-04-30 | 6.68 | 6.63 | -0.04 | -0.60% | 6.61 | 6.73 | 114199 | 7614.03 | 0.96% |
| 2025-04-29 | 6.64 | 6.67 | 0.13 | 1.99% | 6.62 | 6.73 | 124521 | 8308.31 | 1.04% |
| 2025-04-28 | 6.64 | 6.54 | -0.08 | -1.21% | 6.53 | 6.64 | 74284 | 4876.91 | 0.62% |
| 2025-04-25 | 6.57 | 6.62 | 0.06 | 0.91% | 6.55 | 6.68 | 98225 | 6502.11 | 0.82% |
| 2025-04-24 | 6.65 | 6.56 | -0.06 | -0.91% | 6.51 | 6.66 | 107063 | 7036.42 | 0.90% |
| 2025-04-23 | 6.71 | 6.62 | 0.00 | 0.00% | 6.58 | 6.75 | 209799 | 13966.25 | 1.76% |
| 2025-04-22 | 6.56 | 6.62 | 0.06 | 0.91% | 6.40 | 6.70 | 195608 | 12811.52 | 1.64% |
| 2025-04-21 | 6.33 | 6.56 | 0.28 | 4.46% | 6.29 | 6.58 | 202216 | 13103.83 | 1.69% |
| 2025-04-18 | 6.26 | 6.28 | 0.00 | 0.00% | 6.21 | 6.33 | 83079 | 5203.58 | 0.70% |
| 2025-04-17 | 6.26 | 6.28 | -0.01 | -0.16% | 6.22 | 6.35 | 87774 | 5529.41 | 0.73% |
| 2025-04-16 | 6.41 | 6.29 | -0.15 | -2.33% | 6.19 | 6.46 | 124738 | 7854.32 | 1.04% |
| 2025-04-15 | 6.49 | 6.44 | -0.02 | -0.31% | 6.40 | 6.52 | 99398 | 6418.39 | 0.83% |
| 2025-04-14 | 6.34 | 6.46 | 0.15 | 2.38% | 6.34 | 6.51 | 160788 | 10354.71 | 1.35% |
| 2025-04-11 | 6.25 | 6.31 | 0.02 | 0.32% | 6.21 | 6.36 | 141776 | 8962.13 | 1.19% |
| 2025-04-10 | 6.33 | 6.29 | 0.07 | 1.13% | 6.25 | 6.42 | 209088 | 13239.00 | 1.75% |
| 2025-04-09 | 6.04 | 6.22 | 0.00 | 0.00% | 5.72 | 6.27 | 223189 | 13458.70 | 1.87% |
| 2025-04-08 | 6.31 | 6.22 | -0.05 | -0.80% | 6.00 | 6.32 | 272687 | 16729.10 | 2.28% |
| 2025-04-07 | 6.65 | 6.27 | -0.70 | -10.04% | 6.27 | 6.65 | 219794 | 14017.18 | 1.84% |
| 2025-04-03 | 7.13 | 6.97 | -0.03 | -0.43% | 6.87 | 7.28 | 218897 | 15329.37 | 1.83% |
| 2025-04-02 | 6.90 | 7.00 | 0.06 | 0.86% | 6.86 | 7.17 | 234295 | 16436.35 | 1.96% |
| 2025-04-01 | 6.77 | 6.94 | 0.19 | 2.81% | 6.75 | 6.95 | 222101 | 15257.30 | 1.86% |
| 2025-03-31 | 6.79 | 6.75 | -0.10 | -1.46% | 6.66 | 6.85 | 182183 | 12301.85 | 1.52% |
| 2025-03-28 | 7.04 | 6.85 | -0.28 | -3.93% | 6.76 | 7.11 | 370013 | 25438.83 | 3.10% |
| 2025-03-27 | 7.01 | 7.13 | 0.08 | 1.13% | 6.87 | 7.39 | 527489 | 37895.30 | 4.41% |
| 2025-03-26 | 6.97 | 7.05 | 0.04 | 0.57% | 6.97 | 7.18 | 274295 | 19437.04 | 2.30% |
| 2025-03-25 | 6.99 | 7.01 | 0.03 | 0.43% | 6.90 | 7.13 | 237028 | 16604.97 | 1.98% |
| 2025-03-24 | 6.95 | 6.98 | 0.02 | 0.29% | 6.83 | 7.08 | 209880 | 14581.56 | 1.76% |
| 2025-03-21 | 7.03 | 6.96 | -0.10 | -1.42% | 6.93 | 7.13 | 155856 | 10937.74 | 1.30% |
| 2025-03-20 | 7.12 | 7.06 | -0.02 | -0.28% | 7.04 | 7.14 | 153384 | 10864.00 | 1.28% |
| 2025-03-19 | 7.16 | 7.08 | -0.11 | -1.53% | 7.05 | 7.19 | 197206 | 13981.18 | 1.65% |
| 2025-03-18 | 7.14 | 7.19 | 0.07 | 0.98% | 7.12 | 7.28 | 226665 | 16324.11 | 1.90% |
| 2025-03-17 | 7.21 | 7.12 | -0.20 | -2.73% | 7.08 | 7.24 | 299712 | 21411.89 | 2.51% |
| 2025-03-14 | 7.55 | 7.32 | 0.09 | 1.24% | 7.23 | 7.70 | 453761 | 33319.41 | 3.80% |
| 2025-03-13 | 7.27 | 7.23 | -0.02 | -0.28% | 7.12 | 7.37 | 240189 | 17277.64 | 2.01% |
| 2025-03-12 | 7.36 | 7.25 | -0.11 | -1.49% | 7.21 | 7.37 | 348782 | 25340.23 | 2.92% |
| 2025-03-11 | 6.98 | 7.36 | 0.29 | 4.10% | 6.95 | 7.38 | 522247 | 37675.71 | 4.37% |
| 2025-03-10 | 7.15 | 7.07 | 0.07 | 1.00% | 7.00 | 7.16 | 347409 | 24569.85 | 2.91% |
| 2025-03-07 | 6.70 | 7.00 | 0.30 | 4.48% | 6.67 | 7.13 | 476639 | 33221.79 | 3.99% |
| 2025-03-06 | 6.65 | 6.70 | 0.07 | 1.06% | 6.61 | 6.71 | 141538 | 9454.67 | 1.18% |
| 2025-03-05 | 6.63 | 6.63 | -0.03 | -0.45% | 6.52 | 6.67 | 106914 | 7042.29 | 0.89% |
| 2025-03-04 | 6.58 | 6.66 | 0.09 | 1.37% | 6.55 | 6.68 | 132646 | 8787.44 | 1.11% |
| 2025-03-03 | 6.50 | 6.57 | 0.13 | 2.02% | 6.47 | 6.67 | 197421 | 13040.67 | 1.65% |
| 2025-02-28 | 6.50 | 6.44 | -0.11 | -1.68% | 6.40 | 6.55 | 111851 | 7236.27 | 0.94% |
| 2025-02-27 | 6.65 | 6.55 | -0.10 | -1.50% | 6.45 | 6.69 | 141572 | 9257.63 | 1.18% |
| 2025-02-26 | 6.61 | 6.65 | 0.08 | 1.22% | 6.55 | 6.70 | 99076 | 6587.73 | 0.83% |
| 2025-02-25 | 6.64 | 6.57 | -0.09 | -1.35% | 6.57 | 6.68 | 93025 | 6154.31 | 0.78% |
| 2025-02-24 | 6.69 | 6.66 | -0.03 | -0.45% | 6.58 | 6.70 | 127291 | 8441.49 | 1.07% |
| 2025-02-21 | 6.66 | 6.69 | 0.01 | 0.15% | 6.65 | 6.81 | 179318 | 12066.68 | 1.50% |
| 2025-02-20 | 6.60 | 6.68 | 0.07 | 1.06% | 6.60 | 6.72 | 146249 | 9756.00 | 1.22% |
| 2025-02-19 | 6.49 | 6.61 | 0.13 | 2.01% | 6.44 | 6.61 | 123434 | 8097.84 | 1.03% |
| 2025-02-18 | 6.59 | 6.48 | -0.11 | -1.67% | 6.43 | 6.61 | 133495 | 8716.91 | 1.12% |
| 2025-02-17 | 6.59 | 6.59 | -0.01 | -0.15% | 6.52 | 6.63 | 114531 | 7524.22 | 0.96% |
深证大盘股票行情在线 K线走势图
