章源钨业 (002378) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	33.80	34.61	0.75	2.22%	32.69	34.88	1188123	401596	9.94%
2026-04-30	32.80	33.86	0.94	2.86%	32.35	34.73	1362026	461043	11.40%
2026-04-29	29.90	32.92	2.99	9.99%	29.90	32.92	1115388	354905	9.33%
2026-04-28	30.50	29.93	0.60	2.05%	29.55	31.30	773658	234239	6.47%
2026-04-27	30.41	29.33	-1.47	-4.77%	28.90	30.50	550753	162485	4.61%
2026-04-24	30.97	30.80	-0.57	-1.82%	30.01	31.40	510610	156104	4.27%
2026-04-23	33.54	31.37	-2.16	-6.44%	30.81	33.65	922208	292459	7.72%
2026-04-22	32.17	33.53	1.02	3.14%	31.56	34.49	893935	296990	7.48%
2026-04-21	33.12	32.51	-0.99	-2.96%	31.85	33.21	637171	207288	5.33%
2026-04-20	32.57	33.50	0.95	2.92%	32.57	34.19	970654	325809	8.12%
2026-04-17	32.39	32.55	0.16	0.49%	31.95	33.80	1071164	350941	8.96%
2026-04-16	30.38	32.39	2.25	7.47%	29.73	33.08	1104115	350310	9.24%
2026-04-15	32.28	30.14	-1.64	-5.16%	30.02	32.29	613664	189903	5.13%
2026-04-14	32.03	31.78	0.13	0.41%	31.38	32.44	484406	154469	4.05%
2026-04-13	31.48	31.65	0.17	0.54%	31.03	32.18	365447	115426	3.06%
2026-04-10	32.50	31.48	-0.47	-1.47%	31.01	32.60	390086	123714	3.26%
2026-04-09	31.65	31.95	-0.19	-0.59%	31.46	32.38	441791	140950	3.70%
2026-04-08	32.00	32.14	1.01	3.24%	31.40	32.23	703432	224261	5.89%
2026-04-07	30.18	31.13	1.33	4.46%	29.87	31.93	505419	157451	4.23%
2026-04-03	30.42	29.80	-0.61	-2.01%	29.72	30.98	236109	71035	1.98%
2026-04-02	31.44	30.41	-1.08	-3.43%	30.00	31.44	364237	110982	3.05%
2026-04-01	32.12	31.49	0.18	0.57%	31.12	32.18	392937	123833	3.29%
2026-03-31	32.49	31.31	-0.91	-2.82%	31.14	32.70	471835	149704	3.95%
2026-03-30	32.66	32.22	-0.22	-0.68%	31.30	32.88	664082	212188	5.56%
2026-03-27	30.08	32.44	1.85	6.05%	30.07	33.09	1056647	338515	8.84%
2026-03-26	32.12	30.59	-1.54	-4.79%	30.06	32.50	620786	192782	5.19%
2026-03-25	32.76	32.13	-0.46	-1.41%	31.70	33.19	813963	263607	6.81%
2026-03-24	32.40	32.59	0.76	2.39%	30.96	32.65	639404	203522	5.35%
2026-03-23	33.31	31.83	-1.90	-5.63%	31.45	33.84	601513	196129	5.03%
2026-03-20	35.04	33.73	-0.76	-2.20%	33.60	35.33	498114	171030	4.17%
2026-03-19	36.00	34.49	-2.39	-6.48%	34.16	36.10	779704	271349	6.52%
2026-03-18	37.10	36.88	0.78	2.16%	36.11	37.66	663615	244205	5.55%
2026-03-17	36.14	36.10	-0.56	-1.53%	36.08	38.02	768504	284400	6.43%
2026-03-16	35.68	36.66	-0.26	-0.70%	35.17	37.12	940353	339799	7.87%
2026-03-13	39.90	36.92	-4.10	-10.00%	36.92	40.10	1222503	463405	10.23%
2026-03-12	43.80	41.02	-2.87	-6.54%	40.11	44.20	1190889	496081	9.96%
2026-03-11	47.12	43.89	-1.00	-2.23%	43.00	48.42	1388257	635017	11.62%
2026-03-10	45.50	44.89	-0.02	-0.04%	41.36	45.80	1230008	532656	10.29%
2026-03-09	44.48	44.91	0.21	0.47%	42.20	45.88	1289629	567851	10.79%
2026-03-06	43.43	44.70	2.90	6.94%	43.13	45.98	1394767	624230	11.67%
2026-03-05	45.88	41.80	-3.18	-7.07%	41.10	46.00	1276239	548342	10.68%
2026-03-04	38.53	44.98	3.35	8.05%	38.53	45.79	1568822	693662	13.13%
2026-03-03	43.85	41.63	-2.31	-5.26%	41.10	46.20	1448855	629244	12.12%
2026-03-02	44.66	43.94	3.34	8.23%	42.00	44.66	1465682	638954	12.26%
2026-02-27	38.54	40.60	3.69	10.00%	38.52	40.60	399520	159018	3.34%
2026-02-26	35.55	36.91	3.36	10.01%	35.12	36.91	1002978	365513	8.39%
2026-02-25	31.55	33.55	3.05	10.00%	30.96	33.55	789244	255337	6.60%
2026-02-24	31.92	30.50	-0.07	-0.23%	30.40	32.06	923833	285695	7.73%
2026-02-13	31.47	30.57	0.17	0.56%	30.40	32.40	1233835	385666	10.32%
2026-02-12	28.38	30.40	2.76	9.99%	28.00	30.40	1053114	315553	8.81%
2026-02-11	25.00	27.64	2.51	9.99%	25.00	27.64	601286	162374	5.03%
2026-02-10	25.49	25.13	-0.06	-0.24%	24.70	26.05	661323	166660	5.53%
2026-02-09	24.93	25.19	0.57	2.32%	24.40	26.05	953654	242289	7.98%
2026-02-06	22.53	24.62	2.07	9.18%	22.52	24.81	1285233	309867	10.75%
2026-02-05	22.55	22.55	-0.31	-1.36%	21.79	23.36	519866	116658	4.35%
2026-02-04	23.65	22.86	-0.33	-1.42%	22.34	23.80	520384	118804	4.35%
2026-02-03	22.74	23.19	0.89	3.99%	22.16	23.35	699104	159402	5.85%
2026-02-02	21.52	22.30	-0.49	-2.15%	21.52	23.80	835882	190622	6.99%
2026-01-30	22.30	22.79	-1.16	-4.84%	21.56	24.47	946965	211736	7.92%
2026-01-29	25.46	23.95	-1.42	-5.60%	23.40	26.28	1208905	298380	10.12%
2026-01-28	23.29	25.37	1.84	7.82%	22.91	25.42	1172808	281700	9.81%
2026-01-27	23.12	23.53	0.46	1.99%	22.75	24.60	1224532	290301	10.25%