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
2026-06-26	38.00	36.19	-2.19	-5.71%	35.81	38.99	780747	291609	6.53%
2026-06-25	36.31	38.50	1.49	4.03%	35.58	38.60	1009105	380418	8.44%
2026-06-24	35.30	37.01	0.54	1.48%	33.77	37.89	983568	350721	8.23%
2026-06-23	40.00	36.47	-4.05	-10.00%	36.47	40.00	1008839	380647	8.44%
2026-06-22	37.50	40.52	3.41	9.19%	37.20	40.80	1532931	598792	12.83%
2026-06-18	34.06	37.11	2.23	6.39%	33.63	37.81	1414618	502529	11.84%
2026-06-17	36.85	34.88	-3.00	-7.92%	34.73	37.30	1261219	449275	10.55%
2026-06-16	36.32	37.88	0.48	1.28%	36.01	39.88	1463021	559915	12.24%
2026-06-15	34.73	37.40	2.76	7.97%	34.25	37.88	1659847	593904	13.89%
2026-06-12	35.00	34.64	1.01	3.00%	32.87	36.66	2018470	701250	16.89%
2026-06-11	30.90	33.63	3.06	10.01%	30.80	33.63	1243382	410136	10.40%
2026-06-10	29.79	30.57	0.16	0.53%	29.30	31.32	695468	211013	5.82%
2026-06-09	30.15	30.41	0.31	1.03%	29.10	30.90	679217	204182	5.68%
2026-06-08	28.60	30.10	0.41	1.38%	28.51	31.58	761834	228069	6.37%
2026-06-05	30.48	29.69	-1.34	-4.32%	29.53	31.40	619193	187734	5.18%
2026-06-04	30.45	31.03	0.19	0.62%	29.60	31.22	752302	229084	6.29%
2026-06-03	29.43	30.84	1.37	4.65%	28.79	31.42	994635	304756	8.32%
2026-06-02	29.07	29.47	0.40	1.38%	27.69	29.59	584571	168160	4.89%
2026-06-01	29.41	29.07	0.14	0.48%	28.83	31.14	603967	179798	5.05%
2026-05-29	28.81	28.93	0.37	1.30%	27.87	30.23	658456	191790	5.51%
2026-05-28	27.55	28.56	0.74	2.66%	27.43	29.05	389550	110169	3.26%
2026-05-27	29.38	27.82	-1.34	-4.60%	27.51	29.38	389569	109971	3.26%
2026-05-26	28.15	29.16	0.66	2.32%	27.60	29.45	471755	135332	3.95%
2026-05-25	29.45	28.50	-0.55	-1.89%	28.31	29.87	358579	103142	3.00%
2026-05-22	28.11	29.05	0.95	3.38%	28.01	29.28	469833	135520	3.93%
2026-05-21	28.43	28.10	-0.16	-0.57%	28.00	29.80	565496	163167	4.73%
2026-05-20	28.01	28.26	-0.06	-0.21%	27.20	28.69	450472	125462	3.77%
2026-05-19	29.95	28.32	-1.63	-5.44%	27.76	30.00	549451	156141	4.60%
2026-05-18	30.09	29.95	-0.31	-1.02%	29.77	30.82	389847	117880	3.26%
2026-05-15	31.51	30.26	-1.45	-4.57%	30.03	31.64	534265	163166	4.47%
2026-05-14	33.30	31.71	-2.12	-6.27%	31.66	33.77	666432	215615	5.58%
2026-05-13	31.90	33.83	1.72	5.36%	31.81	34.45	902899	303167	7.55%
2026-05-12	33.56	32.11	-1.18	-3.54%	31.70	33.66	608049	196257	5.09%
2026-05-11	33.57	33.29	-0.29	-0.86%	32.91	33.95	683395	228239	5.72%
2026-05-08	33.66	33.58	-0.96	-2.78%	33.01	34.17	756344	253859	6.33%
2026-05-07	34.69	34.54	-0.07	-0.20%	34.16	35.88	1057205	367472	8.85%
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%