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
2025-12-16	13.80	13.71	0.11	0.81%	13.48	14.10	748347	103123	6.26%
2025-12-15	13.16	13.60	0.30	2.26%	13.16	13.72	492317	66784	4.12%
2025-12-12	13.28	13.30	0.12	0.91%	13.08	13.49	436709	58299	3.65%
2025-12-11	13.17	13.18	0.13	1.00%	12.96	13.47	491839	65178	4.12%
2025-12-10	13.18	13.05	-0.07	-0.53%	12.76	13.21	308067	39928	2.58%
2025-12-09	13.01	13.12	-0.04	-0.30%	12.87	13.38	427499	56020	3.58%
2025-12-08	13.10	13.16	0.19	1.46%	12.95	13.36	454915	59710	3.81%
2025-12-05	12.62	12.97	0.28	2.21%	12.62	13.00	374979	48332	3.14%
2025-12-04	12.89	12.69	-0.17	-1.32%	12.62	13.10	288928	37027	2.42%
2025-12-03	12.69	12.86	0.15	1.18%	12.65	12.98	357486	45752	2.99%
2025-12-02	12.63	12.71	0.08	0.63%	12.45	12.83	299925	38065	2.51%
2025-12-01	12.74	12.63	0.04	0.32%	12.54	12.80	318770	40390	2.67%
2025-11-28	12.08	12.59	0.36	2.94%	11.96	12.69	423239	52523	3.54%
2025-11-27	12.52	12.23	-0.21	-1.69%	12.18	12.68	359973	44652	3.01%
2025-11-26	12.30	12.44	0.20	1.63%	12.22	12.76	399170	49769	3.34%
2025-11-25	12.50	12.24	-0.11	-0.89%	12.17	12.57	357163	44070	2.99%
2025-11-24	12.22	12.35	0.25	2.07%	11.99	12.59	310646	38320	2.60%
2025-11-21	12.87	12.10	-0.96	-7.35%	12.05	13.10	499551	62201	4.18%
2025-11-20	12.76	13.06	0.25	1.95%	12.66	13.30	549540	71200	4.60%
2025-11-19	12.80	12.81	-0.30	-2.29%	12.57	13.24	552468	70772	4.62%
2025-11-18	12.49	13.11	0.62	4.96%	12.42	13.74	899668	119907	7.53%
2025-11-17	12.26	12.49	0.23	1.88%	12.18	12.64	261503	32509	2.19%
2025-11-14	12.63	12.26	-0.46	-3.62%	12.22	12.63	350460	43429	2.93%
2025-11-13	12.20	12.72	0.52	4.26%	12.19	13.07	569841	72660	4.77%
2025-11-12	12.33	12.20	-0.17	-1.37%	12.11	12.47	250917	30796	2.10%
2025-11-11	12.49	12.37	-0.06	-0.48%	12.19	12.55	327633	40446	2.74%
2025-11-10	13.21	12.43	-0.91	-6.82%	12.39	13.30	641653	81106	5.37%
2025-11-07	13.14	13.34	0.13	0.98%	12.95	13.56	432852	57520	3.62%
2025-11-06	13.60	13.21	-0.38	-2.80%	13.11	13.63	549718	72907	4.60%
2025-11-05	12.96	13.59	0.45	3.42%	12.90	13.96	740183	99985	6.19%
2025-11-04	12.85	13.14	0.33	2.58%	12.85	13.35	588489	77140	4.92%
2025-11-03	13.00	12.81	-0.08	-0.62%	12.38	13.09	416097	52843	3.48%
2025-10-31	13.48	12.89	-0.47	-3.52%	12.86	13.59	605753	79260	5.07%
2025-10-30	14.14	13.36	-0.75	-5.32%	13.33	14.17	903255	123431	7.56%
2025-10-29	13.40	14.11	0.78	5.85%	13.30	14.11	1058430	147052	8.86%
2025-10-28	13.00	13.33	0.23	1.76%	12.81	13.58	951028	126353	7.96%
2025-10-27	12.60	13.10	0.66	5.31%	12.54	13.30	805634	105027	6.74%
2025-10-24	12.22	12.44	0.24	1.97%	12.19	12.47	301252	37279	2.52%
2025-10-23	12.03	12.20	0.10	0.83%	11.78	12.21	241953	29052	2.02%
2025-10-22	11.81	12.10	0.05	0.41%	11.70	12.35	313555	37752	2.62%
2025-10-21	11.86	12.05	0.20	1.69%	11.75	12.13	250914	30080	2.10%
2025-10-20	11.70	11.85	0.31	2.69%	11.62	11.96	309837	36428	2.59%
2025-10-17	12.08	11.54	-0.49	-4.07%	11.50	12.23	366637	43207	3.07%
2025-10-16	12.30	12.03	-0.38	-3.06%	11.97	12.36	324665	39363	2.72%
2025-10-15	12.62	12.41	-0.14	-1.12%	12.15	12.66	382592	47386	3.20%
2025-10-14	13.14	12.55	-0.38	-2.94%	12.47	13.39	647723	83783	5.42%
2025-10-13	11.98	12.93	0.46	3.69%	11.89	13.01	599096	75872	5.01%
2025-10-10	13.17	12.47	-0.76	-5.74%	12.41	13.17	694611	88042	5.81%
2025-10-09	12.75	13.23	0.83	6.69%	12.50	13.23	800806	102599	6.70%
2025-09-30	12.27	12.40	0.15	1.22%	12.21	12.66	547705	68215	4.58%
2025-09-29	12.26	12.25	0.24	2.00%	12.00	12.36	395771	48146	3.31%
2025-09-26	12.28	12.01	-0.14	-1.15%	12.01	12.48	617030	75572	5.16%
2025-09-25	12.12	12.15	0.13	1.08%	11.95	12.34	468989	56924	3.92%
2025-09-24	11.80	12.02	0.12	1.01%	11.73	12.04	282621	33696	2.36%
2025-09-23	12.30	11.90	-0.41	-3.33%	11.59	12.38	393584	46709	3.29%
2025-09-22	12.43	12.31	-0.13	-1.05%	12.13	12.52	297861	36502	2.49%
2025-09-19	12.37	12.44	0.02	0.16%	12.30	12.60	307800	38392	2.58%
2025-09-18	12.79	12.42	-0.56	-4.31%	12.28	12.90	476805	60151	3.99%
2025-09-17	12.78	12.98	0.09	0.70%	12.67	13.00	353126	45445	2.95%
2025-09-16	13.11	12.89	-0.22	-1.68%	12.55	13.19	614139	78487	5.14%
2025-09-15	13.50	13.11	-0.82	-5.89%	13.07	13.50	864420	114378	7.23%
2025-09-12	13.76	13.93	0.19	1.38%	13.60	14.07	737009	102166	6.17%
2025-09-11	13.38	13.74	0.23	1.70%	13.27	13.81	660445	89990	5.53%
2025-09-10	13.25	13.51	0.02	0.15%	13.25	13.70	576405	77858	4.82%
2025-09-09	14.04	13.49	-0.54	-3.85%	13.38	14.20	913545	125700	7.64%
2025-09-08	14.68	14.03	0.23	1.67%	14.00	15.00	1212392	175063	10.14%