翔鹭钨业(002842)股票行情
翔鹭钨业(002842)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 |
|---|
| 2025-08-06 | 9.12 | 9.18 | 0.16 | 1.77% | 9.05 | 9.40 | 182927 | 16845.95 | 6.81% |
| 2025-08-05 | 9.16 | 9.02 | -0.07 | -0.77% | 8.96 | 9.18 | 142028 | 12853.46 | 5.29% |
| 2025-08-04 | 8.98 | 9.09 | 0.13 | 1.45% | 8.90 | 9.31 | 184350 | 16794.91 | 6.87% |
| 2025-08-01 | 9.02 | 8.96 | -0.06 | -0.67% | 8.93 | 9.10 | 84818 | 7628.73 | 3.16% |
| 2025-07-31 | 9.22 | 9.02 | -0.29 | -3.11% | 8.94 | 9.30 | 168679 | 15331.52 | 6.28% |
| 2025-07-30 | 9.71 | 9.31 | -0.38 | -3.92% | 9.17 | 9.74 | 227557 | 21291.51 | 8.48% |
| 2025-07-29 | 9.77 | 9.69 | -0.12 | -1.22% | 9.57 | 9.89 | 172840 | 16756.19 | 6.44% |
| 2025-07-28 | 9.68 | 9.81 | -0.14 | -1.41% | 9.55 | 9.95 | 281116 | 27346.39 | 10.47% |
| 2025-07-25 | 9.78 | 9.95 | 0.10 | 1.02% | 9.68 | 10.17 | 395410 | 39117.73 | 14.73% |
| 2025-07-24 | 9.55 | 9.85 | 0.32 | 3.36% | 9.51 | 9.95 | 377606 | 36961.66 | 14.07% |
| 2025-07-23 | 9.63 | 9.53 | -0.10 | -1.04% | 9.37 | 9.80 | 386750 | 36922.62 | 14.41% |
| 2025-07-22 | 9.51 | 9.63 | 0.34 | 3.66% | 9.37 | 9.98 | 486494 | 47195.91 | 18.12% |
| 2025-07-21 | 9.25 | 9.29 | 0.21 | 2.31% | 9.05 | 9.35 | 319605 | 29415.16 | 11.91% |
| 2025-07-18 | 8.75 | 9.08 | 0.34 | 3.89% | 8.73 | 9.30 | 403071 | 36284.65 | 15.01% |
| 2025-07-17 | 8.76 | 8.74 | -0.03 | -0.34% | 8.64 | 8.82 | 158213 | 13774.56 | 5.89% |
| 2025-07-16 | 8.70 | 8.77 | 0.10 | 1.15% | 8.61 | 8.96 | 206805 | 18209.42 | 7.70% |
| 2025-07-15 | 8.80 | 8.67 | -0.23 | -2.58% | 8.53 | 8.92 | 240757 | 20949.02 | 8.97% |
| 2025-07-14 | 8.69 | 8.90 | 0.32 | 3.73% | 8.60 | 8.98 | 363360 | 31874.43 | 13.53% |
| 2025-07-11 | 8.33 | 8.58 | 0.26 | 3.13% | 8.33 | 8.81 | 329029 | 28196.34 | 12.26% |
| 2025-07-10 | 8.26 | 8.32 | 0.05 | 0.60% | 8.23 | 8.36 | 87704 | 7291.53 | 3.27% |
| 2025-07-09 | 8.39 | 8.27 | -0.12 | -1.43% | 8.23 | 8.45 | 103002 | 8557.68 | 3.84% |
| 2025-07-08 | 8.24 | 8.39 | 0.15 | 1.82% | 8.23 | 8.42 | 113362 | 9452.42 | 4.22% |
| 2025-07-07 | 8.21 | 8.24 | 0.00 | 0.00% | 8.18 | 8.28 | 85244 | 7016.05 | 3.18% |
| 2025-07-04 | 8.36 | 8.24 | -0.19 | -2.25% | 8.24 | 8.50 | 149621 | 12470.40 | 5.57% |
| 2025-07-03 | 8.57 | 8.43 | 0.01 | 0.12% | 8.24 | 8.57 | 182771 | 15327.35 | 6.81% |
| 2025-07-02 | 8.36 | 8.42 | 0.03 | 0.36% | 8.26 | 8.54 | 169781 | 14234.34 | 6.32% |
| 2025-07-01 | 8.33 | 8.39 | 0.04 | 0.48% | 8.14 | 8.40 | 164172 | 13594.80 | 6.12% |
| 2025-06-30 | 8.30 | 8.35 | 0.11 | 1.33% | 8.14 | 8.35 | 173785 | 14366.59 | 6.47% |
| 2025-06-27 | 8.16 | 8.24 | 0.11 | 1.35% | 8.16 | 8.40 | 158583 | 13118.92 | 5.91% |
| 2025-06-26 | 8.35 | 8.13 | -0.14 | -1.69% | 8.11 | 8.39 | 185698 | 15267.09 | 6.92% |
| 2025-06-25 | 8.20 | 8.27 | 0.03 | 0.36% | 8.18 | 8.45 | 186102 | 15442.55 | 6.93% |
| 2025-06-24 | 8.15 | 8.24 | 0.09 | 1.10% | 8.09 | 8.30 | 144408 | 11855.88 | 5.38% |
| 2025-06-23 | 8.08 | 8.15 | 0.07 | 0.87% | 8.00 | 8.25 | 123493 | 10058.49 | 4.60% |
| 2025-06-20 | 8.08 | 8.08 | -0.05 | -0.62% | 8.05 | 8.25 | 111235 | 9046.95 | 4.14% |
| 2025-06-19 | 8.40 | 8.13 | -0.25 | -2.98% | 8.09 | 8.48 | 144971 | 11965.73 | 5.40% |
| 2025-06-18 | 8.60 | 8.38 | -0.23 | -2.67% | 8.31 | 8.61 | 148742 | 12514.63 | 5.54% |
| 2025-06-17 | 8.84 | 8.61 | -0.14 | -1.60% | 8.55 | 8.94 | 194440 | 16909.58 | 7.24% |
| 2025-06-16 | 8.51 | 8.75 | 0.05 | 0.57% | 8.47 | 8.87 | 306479 | 26705.21 | 11.42% |
| 2025-06-13 | 8.92 | 8.70 | -0.36 | -3.97% | 8.57 | 9.14 | 424853 | 37292.04 | 15.83% |
| 2025-06-12 | 9.49 | 9.06 | -0.17 | -1.84% | 8.83 | 9.60 | 618302 | 55710.00 | 23.03% |
| 2025-06-11 | 8.56 | 9.23 | 0.84 | 10.01% | 8.56 | 9.23 | 268581 | 24240.57 | 10.00% |
| 2025-06-10 | 8.73 | 8.39 | -0.34 | -3.89% | 8.36 | 8.75 | 228459 | 19422.03 | 8.51% |
| 2025-06-09 | 8.73 | 8.73 | 0.00 | 0.00% | 8.44 | 8.81 | 251159 | 21728.62 | 9.36% |
| 2025-06-06 | 8.72 | 8.73 | 0.18 | 2.11% | 8.58 | 8.86 | 270654 | 23545.44 | 10.08% |
| 2025-06-05 | 8.66 | 8.55 | -0.20 | -2.29% | 8.43 | 8.92 | 337227 | 28953.73 | 12.56% |
| 2025-06-04 | 8.48 | 8.75 | 0.21 | 2.46% | 8.42 | 8.87 | 486215 | 42252.35 | 18.11% |
| 2025-06-03 | 8.11 | 8.54 | 0.43 | 5.30% | 7.97 | 8.73 | 451987 | 37606.57 | 16.84% |
| 2025-05-30 | 7.83 | 8.11 | 0.28 | 3.58% | 7.69 | 8.29 | 340791 | 27197.44 | 12.69% |
| 2025-05-29 | 7.56 | 7.83 | 0.23 | 3.03% | 7.53 | 8.07 | 272533 | 21367.20 | 10.15% |
| 2025-05-28 | 7.64 | 7.60 | -0.08 | -1.04% | 7.43 | 7.71 | 173194 | 13086.03 | 6.45% |
| 2025-05-27 | 7.76 | 7.68 | 0.00 | 0.00% | 7.56 | 7.82 | 121824 | 9313.92 | 4.54% |
| 2025-05-26 | 7.67 | 7.68 | 0.07 | 0.92% | 7.58 | 7.76 | 111969 | 8586.27 | 4.17% |
| 2025-05-23 | 7.68 | 7.61 | -0.09 | -1.17% | 7.60 | 7.82 | 132286 | 10207.86 | 4.93% |
| 2025-05-22 | 7.80 | 7.70 | -0.16 | -2.04% | 7.68 | 7.87 | 153035 | 11852.14 | 5.70% |
| 2025-05-21 | 8.14 | 7.86 | -0.36 | -4.38% | 7.80 | 8.22 | 292348 | 23202.27 | 10.89% |
| 2025-05-20 | 8.11 | 8.22 | 0.10 | 1.23% | 7.93 | 8.26 | 332450 | 26923.34 | 12.38% |
| 2025-05-19 | 8.65 | 8.12 | -0.44 | -5.14% | 8.11 | 8.65 | 470658 | 38840.63 | 17.53% |
| 2025-05-16 | 7.92 | 8.56 | 0.45 | 5.55% | 7.83 | 8.89 | 677293 | 57383.75 | 25.23% |
| 2025-05-15 | 7.76 | 8.11 | 0.27 | 3.44% | 7.70 | 8.28 | 537671 | 43201.07 | 20.03% |
| 2025-05-14 | 7.65 | 7.84 | 0.16 | 2.08% | 7.62 | 8.12 | 474294 | 37073.30 | 17.67% |
| 2025-05-13 | 7.70 | 7.68 | -0.10 | -1.29% | 7.45 | 7.74 | 479373 | 36492.62 | 17.86% |
| 2025-05-12 | 8.00 | 7.78 | -0.24 | -2.99% | 7.60 | 8.33 | 819412 | 64522.27 | 30.52% |
| 2025-05-09 | 7.26 | 8.02 | 0.73 | 10.01% | 7.26 | 8.02 | 499925 | 39301.55 | 18.62% |
| 2025-05-08 | 7.06 | 7.29 | 0.20 | 2.82% | 7.06 | 7.30 | 124228 | 9007.25 | 4.63% |
| 2025-05-07 | 7.28 | 7.09 | 0.01 | 0.14% | 6.97 | 7.31 | 120794 | 8533.18 | 4.50% |
| 2025-05-06 | 6.75 | 7.08 | 0.33 | 4.89% | 6.75 | 7.10 | 139984 | 9762.51 | 5.21% |
| 2025-04-30 | 6.69 | 6.75 | 0.09 | 1.35% | 6.61 | 6.79 | 83002 | 5556.53 | 3.09% |
| 2025-04-29 | 6.62 | 6.66 | 0.11 | 1.68% | 6.61 | 6.79 | 130211 | 8746.31 | 4.85% |
| 2025-04-28 | 6.75 | 6.55 | -0.13 | -1.95% | 6.50 | 6.82 | 103620 | 6886.36 | 3.86% |
| 2025-04-25 | 6.70 | 6.68 | -0.05 | -0.74% | 6.66 | 6.85 | 54660 | 3672.91 | 2.04% |
| 2025-04-24 | 6.85 | 6.73 | -0.12 | -1.75% | 6.69 | 6.89 | 61955 | 4199.56 | 2.31% |
| 2025-04-23 | 6.97 | 6.85 | 0.01 | 0.15% | 6.81 | 7.06 | 92004 | 6343.17 | 3.43% |
| 2025-04-22 | 6.74 | 6.84 | 0.10 | 1.48% | 6.66 | 6.98 | 145527 | 9919.85 | 5.43% |
| 2025-04-21 | 6.40 | 6.74 | 0.31 | 4.82% | 6.40 | 6.84 | 154317 | 10294.66 | 5.76% |
| 2025-04-18 | 6.35 | 6.43 | 0.10 | 1.58% | 6.32 | 6.56 | 97929 | 6326.10 | 3.65% |
| 2025-04-17 | 6.24 | 6.33 | 0.09 | 1.44% | 6.20 | 6.40 | 59295 | 3753.22 | 2.21% |
| 2025-04-16 | 6.39 | 6.24 | -0.13 | -2.04% | 6.11 | 6.41 | 75248 | 4694.55 | 2.91% |
| 2025-04-15 | 6.43 | 6.37 | -0.06 | -0.93% | 6.32 | 6.43 | 71998 | 4581.72 | 2.79% |
| 2025-04-14 | 6.28 | 6.43 | 0.11 | 1.74% | 6.26 | 6.50 | 121106 | 7723.74 | 4.83% |
| 2025-04-11 | 6.26 | 6.32 | 0.00 | 0.00% | 6.26 | 6.56 | 99643 | 6340.88 | 3.98% |
深证大盘股票行情在线 K线走势图
