厦门钨业(600549)股票行情
厦门钨业(600549)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 | 23.18 | 22.72 | -0.50 | -2.15% | 22.66 | 23.20 | 330025 | 75505.60 | 2.12% |
| 2025-07-31 | 23.67 | 23.22 | -0.76 | -3.17% | 23.00 | 23.94 | 525610 | 122864.80 | 3.38% |
| 2025-07-30 | 24.80 | 23.98 | -0.84 | -3.38% | 23.61 | 24.92 | 627727 | 151483.05 | 4.04% |
| 2025-07-29 | 24.83 | 24.82 | -0.22 | -0.88% | 24.34 | 25.09 | 541003 | 133338.88 | 3.48% |
| 2025-07-28 | 24.90 | 25.04 | 0.04 | 0.16% | 24.33 | 25.59 | 708680 | 176453.20 | 4.56% |
| 2025-07-25 | 24.67 | 25.00 | 0.40 | 1.63% | 24.29 | 25.30 | 888629 | 220276.50 | 5.72% |
| 2025-07-24 | 23.09 | 24.60 | 1.37 | 5.90% | 23.09 | 24.93 | 1001896 | 244428.84 | 6.45% |
| 2025-07-23 | 23.40 | 23.23 | -0.15 | -0.64% | 23.01 | 23.69 | 522852 | 121939.16 | 3.36% |
| 2025-07-22 | 22.58 | 23.38 | 0.78 | 3.45% | 22.48 | 23.73 | 830449 | 193257.62 | 5.34% |
| 2025-07-21 | 22.25 | 22.60 | 0.36 | 1.62% | 22.01 | 22.70 | 547994 | 123014.99 | 3.53% |
| 2025-07-18 | 21.51 | 22.24 | 0.66 | 3.06% | 21.48 | 22.35 | 644992 | 142029.17 | 4.15% |
| 2025-07-17 | 21.61 | 21.58 | -0.03 | -0.14% | 21.37 | 21.76 | 271994 | 58520.63 | 1.75% |
| 2025-07-16 | 21.60 | 21.61 | 0.06 | 0.28% | 21.56 | 22.06 | 331571 | 72230.23 | 2.13% |
| 2025-07-15 | 21.66 | 21.55 | -0.25 | -1.15% | 21.38 | 22.02 | 329211 | 71217.88 | 2.12% |
| 2025-07-14 | 22.08 | 21.80 | -0.12 | -0.55% | 21.78 | 22.49 | 509440 | 112084.27 | 3.28% |
| 2025-07-11 | 21.28 | 21.92 | 0.93 | 4.43% | 21.11 | 22.40 | 872278 | 189925.56 | 5.61% |
| 2025-07-10 | 20.70 | 20.99 | 0.45 | 2.19% | 20.53 | 21.07 | 378478 | 78973.76 | 2.44% |
| 2025-07-09 | 20.81 | 20.54 | -0.27 | -1.30% | 20.48 | 20.83 | 186915 | 38551.81 | 1.20% |
| 2025-07-08 | 20.53 | 20.81 | 0.26 | 1.27% | 20.52 | 20.86 | 179952 | 37377.83 | 1.16% |
| 2025-07-07 | 20.62 | 20.55 | -0.14 | -0.68% | 20.45 | 20.64 | 134536 | 27637.79 | 0.87% |
| 2025-07-04 | 20.78 | 20.69 | -0.18 | -0.86% | 20.54 | 21.08 | 230165 | 47717.62 | 1.48% |
| 2025-07-03 | 20.90 | 20.87 | 0.03 | 0.14% | 20.64 | 20.95 | 169070 | 35124.10 | 1.09% |
| 2025-07-02 | 20.99 | 20.84 | -0.22 | -1.04% | 20.72 | 20.99 | 185278 | 38631.34 | 1.19% |
| 2025-07-01 | 20.95 | 21.06 | 0.14 | 0.67% | 20.59 | 21.06 | 288655 | 60121.81 | 1.86% |
| 2025-06-30 | 20.82 | 20.92 | 0.16 | 0.77% | 20.66 | 20.94 | 255443 | 53228.55 | 1.64% |
| 2025-06-27 | 20.95 | 20.76 | -0.06 | -0.29% | 20.72 | 21.00 | 270812 | 56508.40 | 1.74% |
| 2025-06-26 | 21.45 | 21.24 | -0.19 | -0.89% | 21.17 | 21.54 | 303518 | 64794.57 | 1.95% |
| 2025-06-25 | 20.83 | 21.43 | 0.61 | 2.93% | 20.78 | 21.97 | 615869 | 131989.47 | 3.96% |
| 2025-06-24 | 20.60 | 20.82 | 0.20 | 0.97% | 20.42 | 20.88 | 257155 | 53399.68 | 1.65% |
| 2025-06-23 | 20.31 | 20.62 | 0.22 | 1.08% | 20.30 | 20.67 | 190469 | 39120.32 | 1.23% |
| 2025-06-20 | 20.39 | 20.40 | 0.02 | 0.10% | 20.32 | 20.89 | 247773 | 50936.00 | 1.59% |
| 2025-06-19 | 20.61 | 20.38 | -0.21 | -1.02% | 20.26 | 20.68 | 183507 | 37534.55 | 1.18% |
| 2025-06-18 | 20.93 | 20.59 | -0.47 | -2.23% | 20.49 | 21.04 | 274902 | 56725.84 | 1.77% |
| 2025-06-17 | 20.92 | 21.06 | 0.03 | 0.14% | 20.90 | 21.38 | 363154 | 76759.29 | 2.34% |
| 2025-06-16 | 20.71 | 21.03 | 0.25 | 1.20% | 20.63 | 21.18 | 355322 | 74552.26 | 2.29% |
| 2025-06-13 | 20.96 | 20.78 | -0.18 | -0.86% | 20.51 | 21.05 | 489739 | 101468.52 | 3.15% |
| 2025-06-12 | 20.90 | 20.96 | 0.06 | 0.29% | 20.56 | 21.14 | 458874 | 95715.53 | 3.24% |
| 2025-06-11 | 20.17 | 20.90 | 0.68 | 3.36% | 20.16 | 21.24 | 674997 | 140797.72 | 4.76% |
| 2025-06-10 | 20.53 | 20.22 | -0.33 | -1.61% | 20.05 | 20.60 | 279564 | 56630.95 | 1.97% |
| 2025-06-09 | 20.28 | 20.55 | 0.37 | 1.83% | 20.28 | 20.80 | 414101 | 85115.47 | 2.92% |
| 2025-06-06 | 20.24 | 20.18 | 0.09 | 0.45% | 20.10 | 20.37 | 215747 | 43593.31 | 1.52% |
| 2025-06-05 | 20.31 | 20.09 | -0.18 | -0.89% | 20.05 | 20.95 | 398987 | 81267.81 | 2.81% |
| 2025-06-04 | 19.90 | 20.27 | 0.42 | 2.12% | 19.83 | 20.35 | 332189 | 67048.59 | 2.34% |
| 2025-06-03 | 19.33 | 19.85 | 0.45 | 2.32% | 19.33 | 19.85 | 197905 | 38922.60 | 1.40% |
| 2025-05-30 | 19.75 | 19.40 | -0.40 | -2.02% | 19.34 | 19.75 | 176745 | 34399.64 | 1.25% |
| 2025-05-29 | 19.38 | 19.80 | 0.40 | 2.06% | 19.37 | 20.17 | 265451 | 52659.83 | 1.87% |
| 2025-05-28 | 19.31 | 19.40 | 0.10 | 0.52% | 19.29 | 19.50 | 118034 | 22902.90 | 0.83% |
| 2025-05-27 | 19.61 | 19.30 | -0.33 | -1.68% | 19.19 | 19.61 | 148918 | 28766.34 | 1.05% |
| 2025-05-26 | 19.56 | 19.63 | 0.09 | 0.46% | 19.48 | 19.73 | 126274 | 24770.70 | 0.89% |
| 2025-05-23 | 19.44 | 19.54 | 0.10 | 0.51% | 19.44 | 19.83 | 167408 | 32871.23 | 1.18% |
| 2025-05-22 | 19.76 | 19.44 | -0.37 | -1.87% | 19.43 | 19.76 | 180241 | 35270.42 | 1.27% |
| 2025-05-21 | 19.91 | 19.81 | -0.10 | -0.50% | 19.68 | 19.94 | 212773 | 42045.14 | 1.50% |
| 2025-05-20 | 20.08 | 19.91 | -0.17 | -0.85% | 19.86 | 20.20 | 247110 | 49338.27 | 1.74% |
| 2025-05-19 | 20.59 | 20.08 | -0.48 | -2.33% | 19.96 | 20.59 | 345231 | 69494.29 | 2.43% |
| 2025-05-16 | 19.88 | 20.56 | 0.55 | 2.75% | 19.82 | 20.98 | 669464 | 137688.08 | 4.72% |
| 2025-05-15 | 19.91 | 20.01 | 0.07 | 0.35% | 19.82 | 20.21 | 308503 | 61884.77 | 2.18% |
| 2025-05-14 | 19.58 | 19.94 | 0.32 | 1.63% | 19.55 | 20.17 | 302082 | 60255.29 | 2.13% |
| 2025-05-13 | 20.00 | 19.62 | -0.18 | -0.91% | 19.55 | 20.05 | 219796 | 43245.34 | 1.55% |
| 2025-05-12 | 19.42 | 19.80 | 0.41 | 2.11% | 19.10 | 20.05 | 358393 | 70372.38 | 2.53% |
| 2025-05-09 | 19.00 | 19.39 | 0.41 | 2.16% | 18.92 | 19.78 | 376234 | 72938.77 | 2.65% |
| 2025-05-08 | 19.00 | 18.98 | -0.02 | -0.11% | 18.88 | 19.05 | 118210 | 22445.71 | 0.83% |
| 2025-05-07 | 19.19 | 19.00 | -0.07 | -0.37% | 18.89 | 19.24 | 154661 | 29377.20 | 1.09% |
| 2025-05-06 | 18.52 | 19.07 | 0.75 | 4.09% | 18.52 | 19.10 | 261480 | 49484.52 | 1.84% |
| 2025-04-30 | 18.53 | 18.32 | -0.10 | -0.54% | 18.31 | 18.54 | 102792 | 18902.55 | 0.72% |
| 2025-04-29 | 18.49 | 18.42 | -0.07 | -0.38% | 18.39 | 18.58 | 74263 | 13713.16 | 0.52% |
| 2025-04-28 | 18.82 | 18.49 | -0.43 | -2.27% | 18.44 | 18.83 | 135163 | 25079.70 | 0.95% |
| 2025-04-25 | 18.90 | 18.92 | 0.02 | 0.11% | 18.82 | 19.09 | 108433 | 20544.51 | 0.76% |
| 2025-04-24 | 19.00 | 18.90 | -0.09 | -0.47% | 18.87 | 19.18 | 140053 | 26615.66 | 0.99% |
| 2025-04-23 | 18.74 | 18.99 | 0.35 | 1.88% | 18.70 | 19.07 | 188293 | 35540.79 | 1.33% |
| 2025-04-22 | 18.54 | 18.64 | 0.04 | 0.22% | 18.47 | 18.72 | 109113 | 20300.00 | 0.77% |
| 2025-04-21 | 18.32 | 18.60 | 0.21 | 1.14% | 18.28 | 18.63 | 105851 | 19591.56 | 0.75% |
| 2025-04-18 | 18.38 | 18.39 | -0.02 | -0.11% | 18.23 | 18.43 | 63903 | 11704.62 | 0.45% |
| 2025-04-17 | 18.29 | 18.41 | 0.07 | 0.38% | 18.23 | 18.62 | 97512 | 17961.88 | 0.69% |
| 2025-04-16 | 18.50 | 18.34 | -0.18 | -0.97% | 18.18 | 18.50 | 123651 | 22628.54 | 0.87% |
| 2025-04-15 | 18.70 | 18.52 | -0.13 | -0.70% | 18.45 | 18.70 | 94164 | 17439.64 | 0.66% |
| 2025-04-14 | 18.56 | 18.65 | 0.19 | 1.03% | 18.56 | 18.84 | 185769 | 34709.76 | 1.31% |
| 2025-04-11 | 18.54 | 18.46 | -0.08 | -0.43% | 18.33 | 18.70 | 188539 | 34837.91 | 1.33% |
| 2025-04-10 | 18.69 | 18.54 | 0.01 | 0.05% | 18.51 | 18.97 | 280221 | 52420.50 | 1.98% |
| 2025-04-09 | 18.08 | 18.53 | 0.20 | 1.09% | 17.53 | 18.72 | 322201 | 58562.48 | 2.27% |
| 2025-04-08 | 17.83 | 18.33 | 0.51 | 2.86% | 17.61 | 18.47 | 319267 | 57798.89 | 2.25% |
上证大盘股票行情在线 K线走势图
