翔鹭钨业 (002842) - 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
2026-08-17	39.77	40.43	0.71	1.79%	39.47	40.46	337102	135003	12.56%
2026-08-14	39.80	39.72	-0.08	-0.20%	38.79	40.60	409485	162405	15.25%
2026-08-13	41.75	39.80	-1.95	-4.67%	39.80	42.50	532775	218261	19.85%
2026-08-12	40.26	41.75	1.51	3.75%	39.39	42.44	573497	236222	21.36%
2026-08-11	42.01	40.24	-1.98	-4.69%	39.90	42.79	687378	283552	25.60%
2026-08-10	38.80	42.22	3.84	10.01%	37.55	42.22	648235	253462	24.15%
2026-08-07	36.00	38.38	1.40	3.79%	35.75	40.00	696479	260797	25.94%
2026-08-06	36.00	36.98	2.42	7.00%	35.27	37.88	735436	266411	27.39%
2026-08-05	31.63	34.56	3.14	9.99%	31.12	34.56	406582	134834	15.14%
2026-08-04	29.80	31.42	1.82	6.15%	29.69	31.48	347342	107517	12.94%
2026-08-03	29.64	29.60	0.04	0.14%	29.03	30.19	202586	60093	7.55%
2026-07-31	29.72	29.56	0.78	2.71%	29.52	31.06	312912	94497	11.66%
2026-07-30	30.27	28.78	-1.51	-4.99%	28.36	31.42	290489	86054	10.82%
2026-07-29	30.46	30.29	-0.17	-0.56%	29.10	30.80	229763	68735	8.56%
2026-07-28	31.26	30.46	-1.19	-3.76%	30.15	32.00	218730	67578	8.15%
2026-07-27	30.99	31.65	1.14	3.74%	29.85	31.65	215513	66932	8.03%
2026-07-24	30.88	30.51	-1.10	-3.48%	30.24	31.79	200644	61967	7.47%
2026-07-23	31.39	31.61	0.47	1.51%	30.68	32.00	266688	83880	9.93%
2026-07-22	30.88	31.14	0.01	0.03%	30.60	32.38	332543	104969	12.39%
2026-07-21	29.35	31.13	2.29	7.94%	26.40	31.18	426879	124332	15.90%
2026-07-20	32.69	28.84	-3.20	-9.99%	28.84	32.99	343052	104549	12.78%
2026-07-17	34.35	32.04	-2.39	-6.94%	31.49	34.65	317404	104438	11.82%
2026-07-16	34.81	34.43	-1.53	-4.25%	34.02	36.02	304878	106357	11.36%
2026-07-15	38.23	35.96	-2.27	-5.94%	35.65	38.56	440060	161460	16.39%
2026-07-14	36.92	38.23	1.06	2.85%	36.13	38.88	637352	240657	23.74%
2026-07-13	37.50	37.17	1.82	5.15%	36.73	38.77	677420	255224	25.23%
2026-07-10	36.06	35.35	-0.95	-2.62%	35.29	37.33	323419	117218	12.05%
2026-07-09	36.40	36.30	0.22	0.61%	34.34	37.22	316244	113039	11.78%
2026-07-08	37.70	36.08	-1.61	-4.27%	35.76	38.68	267148	98315	9.95%
2026-07-07	39.35	37.69	-2.95	-7.26%	37.52	40.60	375568	145687	13.99%
2026-07-06	44.99	40.64	-4.51	-9.99%	40.64	45.30	460786	195720	17.16%
2026-07-03	50.06	45.15	-5.02	-10.01%	45.15	50.06	660982	304168	24.62%
2026-07-02	44.20	50.17	4.56	10.00%	43.60	50.17	581671	280058	21.67%
2026-07-01	48.72	45.61	-2.59	-5.37%	45.18	49.69	567585	266578	21.14%
2026-06-30	48.50	48.20	-1.24	-2.51%	47.10	50.07	438128	212100	16.32%
2026-06-29	52.00	49.44	-2.72	-5.21%	46.94	52.96	552368	272915	20.58%
2026-06-26	52.23	52.16	0.75	1.46%	50.94	54.44	728418	382670	27.13%
2026-06-25	46.70	51.41	4.67	9.99%	45.85	51.41	530625	264522	19.77%
2026-06-24	47.22	46.74	-1.64	-3.39%	45.00	48.80	538778	251030	20.07%
2026-06-23	51.91	48.38	-4.11	-7.83%	47.24	52.32	708832	349520	26.40%
2026-06-22	48.69	52.49	4.77	10.00%	48.69	52.49	763367	387396	28.43%
2026-06-18	41.80	47.72	4.34	10.00%	40.88	47.72	876460	387035	32.65%
2026-06-17	45.00	43.38	-2.97	-6.41%	42.70	45.49	724011	316756	26.97%
2026-06-16	41.50	46.35	3.07	7.09%	41.50	47.38	843684	382038	31.43%
2026-06-15	41.67	43.42	3.73	9.40%	39.92	43.65	998649	415748	37.20%
2026-06-12	41.59	39.69	0.35	0.89%	38.01	43.27	1185094	478655	44.14%
2026-06-11	36.68	39.34	3.58	10.01%	36.15	39.34	418450	159947	15.59%
2026-06-10	33.34	35.76	1.50	4.38%	33.05	36.29	573820	199989	21.37%
2026-06-09	33.29	34.26	1.18	3.57%	31.92	34.35	373005	123966	13.89%
2026-06-08	31.54	33.08	0.14	0.43%	31.09	35.08	367497	121301	13.69%
2026-06-05	34.02	32.94	-1.61	-4.66%	32.81	35.08	365733	123696	13.62%
2026-06-04	33.62	34.55	0.56	1.65%	32.70	34.77	419498	141270	15.63%
2026-06-03	32.05	33.99	1.58	4.88%	31.72	34.93	542674	183530	20.21%
2026-06-02	31.80	32.41	0.31	0.97%	30.50	32.68	344983	109400	12.85%
2026-06-01	32.00	32.10	-0.26	-0.80%	31.88	33.86	282355	92510	10.52%
2026-05-29	33.09	32.36	-0.40	-1.22%	31.20	33.78	378974	123437	14.12%
2026-05-28	31.70	32.76	0.71	2.22%	31.41	33.10	285555	92340	10.64%
2026-05-27	33.50	32.05	-1.54	-4.58%	31.71	33.99	312546	101861	11.64%
2026-05-26	32.28	33.59	0.74	2.25%	31.41	33.95	392806	129318	14.63%
2026-05-25	33.88	32.85	-0.81	-2.41%	32.51	34.21	327952	108169	12.22%
2026-05-22	32.33	33.66	1.66	5.19%	32.32	34.08	388563	128904	14.47%
2026-05-21	33.14	32.00	-0.83	-2.53%	31.84	34.47	420144	140106	15.65%
2026-05-20	32.70	32.83	-0.47	-1.41%	31.63	33.47	339649	110130	12.65%
2026-05-19	36.00	33.30	-2.39	-6.70%	32.57	36.16	421550	141483	15.70%
2026-05-18	36.00	35.69	-0.74	-2.03%	35.50	37.06	305900	110708	11.39%
2026-05-15	38.26	36.43	-1.71	-4.48%	36.03	38.42	339982	124918	12.66%
2026-05-14	40.45	38.14	-1.77	-4.43%	38.05	41.38	583157	228726	21.72%
2026-05-13	36.02	39.91	3.63	10.01%	36.01	39.91	392946	151462	14.64%
2026-05-12	38.00	36.28	-1.44	-3.82%	35.84	38.04	357719	130588	13.32%
2026-05-11	37.60	37.72	0.17	0.45%	36.84	37.76	406271	152111	15.13%