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 |
|---|
| 2025-12-12 | 11.74 | 11.53 | 0.01 | 0.09% | 11.43 | 11.80 | 108564 | 12579.21 | 4.04% |
| 2025-12-11 | 11.72 | 11.52 | -0.07 | -0.60% | 11.48 | 11.81 | 127285 | 14799.35 | 4.74% |
| 2025-12-10 | 11.65 | 11.59 | -0.06 | -0.52% | 11.49 | 11.73 | 81186 | 9407.05 | 3.02% |
| 2025-12-09 | 11.74 | 11.65 | -0.16 | -1.35% | 11.57 | 11.95 | 107235 | 12537.38 | 3.99% |
| 2025-12-08 | 11.91 | 11.81 | 0.13 | 1.11% | 11.56 | 11.98 | 142952 | 16809.98 | 5.32% |
| 2025-12-05 | 11.15 | 11.68 | 0.51 | 4.57% | 11.10 | 11.68 | 195389 | 22434.74 | 7.28% |
| 2025-12-04 | 11.29 | 11.17 | -0.06 | -0.53% | 11.09 | 11.41 | 118297 | 13286.73 | 4.41% |
| 2025-12-03 | 11.16 | 11.23 | -0.10 | -0.88% | 10.95 | 11.39 | 142888 | 15971.52 | 5.32% |
| 2025-12-02 | 11.23 | 11.33 | 0.12 | 1.07% | 11.13 | 11.57 | 144476 | 16391.03 | 5.38% |
| 2025-12-01 | 11.38 | 11.21 | -0.05 | -0.44% | 11.12 | 11.46 | 117129 | 13204.87 | 4.36% |
| 2025-11-28 | 10.85 | 11.26 | 0.38 | 3.49% | 10.79 | 11.29 | 131395 | 14574.60 | 4.89% |
| 2025-11-27 | 11.10 | 10.88 | -0.16 | -1.45% | 10.85 | 11.15 | 94344 | 10374.91 | 3.51% |
| 2025-11-26 | 11.00 | 11.04 | 0.07 | 0.64% | 11.00 | 11.32 | 116186 | 12932.29 | 4.33% |
| 2025-11-25 | 11.00 | 10.97 | 0.04 | 0.37% | 10.93 | 11.18 | 83158 | 9175.85 | 3.10% |
| 2025-11-24 | 10.80 | 10.93 | 0.24 | 2.25% | 10.66 | 10.97 | 107670 | 11657.67 | 4.01% |
| 2025-11-21 | 11.39 | 10.69 | -0.85 | -7.37% | 10.69 | 11.39 | 194322 | 21338.82 | 7.24% |
| 2025-11-20 | 11.75 | 11.54 | -0.07 | -0.60% | 11.45 | 11.88 | 158388 | 18416.68 | 5.90% |
| 2025-11-19 | 11.96 | 11.61 | -0.35 | -2.93% | 11.43 | 12.30 | 274469 | 32226.73 | 10.22% |
| 2025-11-18 | 11.68 | 11.96 | 0.29 | 2.49% | 11.56 | 12.60 | 410258 | 49316.25 | 15.28% |
| 2025-11-17 | 11.46 | 11.67 | 0.14 | 1.21% | 11.43 | 11.70 | 102596 | 11903.15 | 3.82% |
| 2025-11-14 | 11.50 | 11.53 | -0.09 | -0.77% | 11.36 | 11.70 | 101354 | 11720.92 | 3.78% |
| 2025-11-13 | 11.32 | 11.62 | 0.32 | 2.83% | 11.32 | 11.84 | 163117 | 18958.69 | 6.08% |
| 2025-11-12 | 11.35 | 11.30 | -0.06 | -0.53% | 11.15 | 11.49 | 98652 | 11159.59 | 3.67% |
| 2025-11-11 | 11.38 | 11.36 | 0.05 | 0.44% | 11.23 | 11.53 | 111486 | 12673.38 | 4.15% |
| 2025-11-10 | 11.67 | 11.31 | -0.35 | -3.00% | 11.26 | 11.74 | 144442 | 16485.34 | 5.38% |
| 2025-11-07 | 11.78 | 11.66 | -0.11 | -0.93% | 11.62 | 11.83 | 101886 | 11916.89 | 3.80% |
| 2025-11-06 | 11.98 | 11.77 | -0.21 | -1.75% | 11.67 | 11.99 | 144886 | 17077.86 | 5.40% |
| 2025-11-05 | 11.63 | 11.98 | 0.25 | 2.13% | 11.51 | 12.10 | 211527 | 25180.18 | 7.88% |
| 2025-11-04 | 11.75 | 11.73 | -0.08 | -0.68% | 11.54 | 12.12 | 173223 | 20301.33 | 6.45% |
| 2025-11-03 | 11.80 | 11.81 | 0.02 | 0.17% | 11.51 | 11.86 | 177744 | 20780.71 | 6.62% |
| 2025-10-31 | 12.00 | 11.79 | -0.37 | -3.04% | 11.78 | 12.15 | 326914 | 38999.45 | 12.18% |
| 2025-10-30 | 12.02 | 12.16 | 0.46 | 3.93% | 11.94 | 12.78 | 570566 | 69957.81 | 21.25% |
| 2025-10-29 | 11.40 | 11.70 | 0.40 | 3.54% | 11.30 | 11.80 | 370610 | 43123.55 | 13.80% |
| 2025-10-28 | 10.95 | 11.30 | 0.24 | 2.17% | 10.90 | 11.50 | 279529 | 31497.18 | 10.41% |
| 2025-10-27 | 10.61 | 11.06 | 0.46 | 4.34% | 10.61 | 11.16 | 259443 | 28566.50 | 9.66% |
| 2025-10-24 | 10.49 | 10.60 | 0.11 | 1.05% | 10.49 | 10.71 | 80442 | 8519.50 | 3.00% |
| 2025-10-23 | 10.38 | 10.49 | 0.05 | 0.48% | 10.22 | 10.55 | 70776 | 7338.22 | 2.64% |
| 2025-10-22 | 10.28 | 10.44 | 0.00 | 0.00% | 10.14 | 10.58 | 94789 | 9858.65 | 3.53% |
| 2025-10-21 | 10.36 | 10.44 | 0.11 | 1.06% | 10.23 | 10.48 | 85658 | 8912.68 | 3.19% |
| 2025-10-20 | 10.20 | 10.33 | 0.19 | 1.87% | 10.15 | 10.35 | 92178 | 9468.62 | 3.43% |
| 2025-10-17 | 10.54 | 10.14 | -0.32 | -3.06% | 10.11 | 10.83 | 124273 | 12849.68 | 4.63% |
| 2025-10-16 | 10.80 | 10.46 | -0.38 | -3.51% | 10.42 | 10.80 | 133826 | 14156.15 | 4.98% |
| 2025-10-15 | 11.10 | 10.84 | -0.23 | -2.08% | 10.73 | 11.14 | 176371 | 19206.71 | 6.57% |
| 2025-10-14 | 11.40 | 11.07 | -0.07 | -0.63% | 10.96 | 11.64 | 304121 | 34320.75 | 11.33% |
| 2025-10-13 | 10.26 | 11.14 | 0.41 | 3.82% | 10.26 | 11.18 | 229573 | 25068.15 | 8.55% |
| 2025-10-10 | 11.10 | 10.73 | -0.41 | -3.68% | 10.68 | 11.10 | 187119 | 20252.26 | 6.97% |
| 2025-10-09 | 11.00 | 11.14 | 0.35 | 3.24% | 10.85 | 11.14 | 268661 | 29593.16 | 10.01% |
| 2025-09-30 | 10.64 | 10.79 | 0.12 | 1.12% | 10.64 | 10.91 | 196260 | 21200.23 | 7.31% |
| 2025-09-29 | 10.71 | 10.67 | 0.26 | 2.50% | 10.39 | 10.78 | 172992 | 18312.86 | 6.44% |
| 2025-09-26 | 10.55 | 10.41 | -0.19 | -1.79% | 10.41 | 10.79 | 240861 | 25543.94 | 8.97% |
| 2025-09-25 | 10.25 | 10.60 | 0.38 | 3.72% | 10.17 | 10.60 | 280068 | 29169.20 | 10.43% |
| 2025-09-24 | 10.10 | 10.22 | 0.04 | 0.39% | 10.05 | 10.28 | 113226 | 11512.58 | 4.22% |
| 2025-09-23 | 10.42 | 10.18 | -0.22 | -2.12% | 9.92 | 10.49 | 159279 | 16099.91 | 5.93% |
| 2025-09-22 | 10.49 | 10.40 | -0.09 | -0.86% | 10.29 | 10.59 | 129849 | 13470.65 | 4.84% |
| 2025-09-19 | 10.53 | 10.49 | -0.08 | -0.76% | 10.39 | 10.62 | 132333 | 13907.28 | 4.93% |
| 2025-09-18 | 11.01 | 10.57 | -0.58 | -5.20% | 10.41 | 11.01 | 276345 | 29570.36 | 10.29% |
| 2025-09-17 | 11.01 | 11.15 | 0.01 | 0.09% | 10.91 | 11.22 | 159229 | 17635.90 | 5.93% |
| 2025-09-16 | 11.57 | 11.14 | -0.38 | -3.30% | 10.83 | 11.64 | 302043 | 33500.87 | 11.25% |
| 2025-09-15 | 12.01 | 11.52 | -0.49 | -4.08% | 11.50 | 12.01 | 238858 | 27876.89 | 8.90% |
| 2025-09-12 | 11.70 | 12.01 | 0.27 | 2.30% | 11.58 | 12.04 | 272658 | 32403.96 | 10.16% |
| 2025-09-11 | 11.51 | 11.74 | 0.23 | 2.00% | 11.36 | 11.74 | 197564 | 22939.34 | 7.36% |
| 2025-09-10 | 11.60 | 11.51 | -0.20 | -1.71% | 11.37 | 11.75 | 206421 | 23846.02 | 7.69% |
| 2025-09-09 | 11.95 | 11.71 | -0.24 | -2.01% | 11.66 | 12.19 | 283239 | 33828.21 | 10.55% |
| 2025-09-08 | 12.20 | 11.95 | 0.14 | 1.19% | 11.91 | 12.44 | 366067 | 44345.30 | 13.64% |
| 2025-09-05 | 11.50 | 11.81 | 0.09 | 0.77% | 11.28 | 11.85 | 367975 | 42904.54 | 13.71% |
| 2025-09-04 | 11.61 | 11.72 | 0.21 | 1.82% | 11.30 | 12.66 | 505034 | 60927.34 | 18.81% |
| 2025-09-03 | 12.45 | 11.51 | -0.85 | -6.88% | 11.42 | 12.58 | 396001 | 46953.57 | 14.75% |
| 2025-09-02 | 12.98 | 12.36 | -0.59 | -4.56% | 12.20 | 12.98 | 443498 | 55416.73 | 16.52% |
| 2025-09-01 | 12.45 | 12.95 | 0.34 | 2.70% | 12.25 | 13.10 | 660319 | 83989.68 | 24.60% |
| 2025-08-29 | 13.39 | 12.61 | -0.15 | -1.18% | 12.46 | 13.53 | 942283 | 122160.66 | 35.10% |
| 2025-08-28 | 11.80 | 12.76 | 1.16 | 10.00% | 11.31 | 12.76 | 893769 | 109370.46 | 33.29% |
| 2025-08-27 | 11.21 | 11.60 | 0.02 | 0.17% | 11.15 | 12.56 | 800638 | 94769.81 | 29.82% |
| 2025-08-26 | 11.90 | 11.58 | -0.55 | -4.53% | 11.12 | 11.90 | 792903 | 90376.79 | 29.53% |
| 2025-08-25 | 11.23 | 12.13 | 1.10 | 9.97% | 11.03 | 12.13 | 740402 | 86411.52 | 27.58% |
| 2025-08-22 | 10.60 | 11.03 | 0.31 | 2.89% | 10.56 | 11.30 | 540761 | 59696.96 | 20.14% |
| 2025-08-21 | 10.63 | 10.72 | 0.13 | 1.23% | 10.46 | 11.41 | 489555 | 53546.58 | 18.24% |
| 2025-08-20 | 10.35 | 10.59 | 0.14 | 1.34% | 10.31 | 10.92 | 373652 | 39733.58 | 13.92% |
| 2025-08-19 | 10.12 | 10.45 | 0.26 | 2.55% | 9.95 | 10.79 | 401266 | 41631.54 | 14.95% |
| 2025-08-18 | 9.91 | 10.19 | 0.39 | 3.98% | 9.65 | 10.42 | 358891 | 35763.99 | 13.37% |
| 2025-08-15 | 9.58 | 9.80 | 0.22 | 2.30% | 9.58 | 9.95 | 296323 | 28887.31 | 11.04% |
深证大盘股票行情在线 K线走势图
翔鹭钨业(002842)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
