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
2026-06-18	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%
2026-05-08	38.43	37.55	-1.58	-4.04%	37.35	38.91	478295	180899	17.82%
2026-05-07	39.50	39.13	-0.24	-0.61%	38.70	40.20	608102	238752	22.65%
2026-05-06	39.03	39.37	0.88	2.29%	37.75	39.65	943544	364916	35.15%
2026-04-30	36.51	38.49	3.50	10.00%	36.51	38.49	879612	335846	32.76%
2026-04-29	32.91	34.99	3.18	10.00%	32.32	34.99	569299	191682	21.21%
2026-04-28	30.77	31.81	1.45	4.78%	29.90	32.00	370175	114942	13.79%
2026-04-27	31.21	30.36	-1.59	-4.98%	29.68	31.21	311903	94894	11.62%
2026-04-24	31.97	31.95	-0.36	-1.11%	31.10	32.51	264676	83669	9.86%
2026-04-23	34.91	32.31	-2.51	-7.21%	32.01	35.00	520586	171293	19.39%
2026-04-22	32.92	34.82	1.45	4.35%	32.59	36.30	580601	200468	21.63%
2026-04-21	34.11	33.37	-1.08	-3.13%	33.08	34.29	331321	111145	12.34%
2026-04-20	33.45	34.45	0.81	2.41%	33.34	35.00	496022	169999	18.48%
2026-04-17	33.86	33.64	-0.21	-0.62%	33.20	35.49	664757	227621	24.76%
2026-04-16	31.89	33.85	2.17	6.85%	30.98	34.85	705637	235864	26.28%
2026-04-15	34.00	31.68	-1.67	-5.01%	31.58	34.10	380167	123653	14.16%
2026-04-14	33.55	33.35	0.46	1.40%	32.92	34.32	381462	128077	14.21%
2026-04-13	32.73	32.89	0.02	0.06%	31.90	33.33	254186	83009	9.47%
2026-04-10	34.00	32.87	-0.73	-2.17%	32.51	34.08	286225	95010	10.66%
2026-04-09	33.06	33.60	-0.25	-0.74%	32.76	34.33	333894	111980	12.44%
2026-04-08	33.50	33.85	1.55	4.80%	32.88	33.94	448187	149753	16.69%
2026-04-07	30.33	32.30	2.05	6.78%	30.30	33.28	458381	147781	17.07%
2026-04-03	30.99	30.25	-0.75	-2.42%	30.14	31.30	207325	63370	7.72%
2026-04-02	32.11	31.00	-1.20	-3.73%	30.34	32.18	325129	100860	12.11%
2026-04-01	32.10	32.20	-0.55	-1.68%	31.18	32.96	366990	117408	13.67%
2026-03-31	33.80	32.75	-1.05	-3.11%	32.26	34.08	359059	118601	13.37%
2026-03-30	33.14	33.80	0.67	2.02%	32.05	33.96	603223	200766	22.47%
2026-03-27	29.79	33.13	3.01	9.99%	29.79	33.13	360183	114704	13.42%
2026-03-26	31.35	30.12	-0.91	-2.93%	29.51	31.51	245170	74292	9.13%
2026-03-25	31.99	31.03	-0.40	-1.27%	30.52	32.30	315607	98945	11.76%
2026-03-24	31.00	31.43	1.19	3.94%	29.90	31.49	248008	75995	9.24%
2026-03-23	31.13	30.24	-1.46	-4.61%	29.94	31.96	277850	85758	10.35%
2026-03-20	33.37	31.70	-0.69	-2.13%	31.60	33.46	227230	73615	8.46%
2026-03-19	33.31	32.39	-1.88	-5.49%	32.20	33.49	288778	94463	10.76%
2026-03-18	34.09	34.27	0.48	1.42%	33.61	34.69	286255	97589	10.66%
2026-03-17	33.98	33.79	0.06	0.18%	33.69	35.51	434445	149676	16.18%
2026-03-16	34.42	33.73	-0.70	-2.03%	32.50	35.10	408709	137030	15.22%
2026-03-13	36.47	34.43	-2.97	-7.94%	34.07	36.90	522020	183370	19.44%