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
2026-04-30	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%
2026-03-12	39.05	37.40	-1.80	-4.59%	37.00	39.38	463940	175649	17.28%
2026-03-11	41.30	39.20	-2.19	-5.29%	38.80	43.25	529336	214610	19.72%
2026-03-10	41.52	41.39	0.00	0.00%	39.55	42.39	406811	166427	15.15%
2026-03-09	42.56	41.39	-1.62	-3.77%	40.57	44.02	502693	209863	18.72%
2026-03-06	43.07	43.01	1.19	2.85%	42.12	45.30	601804	261864	22.42%
2026-03-05	47.00	41.82	-4.23	-9.19%	41.45	47.70	678921	295021	25.29%
2026-03-04	41.61	46.05	2.37	5.43%	41.19	47.59	754582	342909	28.11%
2026-03-03	45.72	43.68	-2.04	-4.46%	43.22	48.50	858680	389736	31.99%
2026-03-02	43.13	45.72	4.16	10.01%	42.50	45.72	715544	320666	26.65%
2026-02-27	38.01	41.56	3.78	10.01%	38.01	41.56	414151	170104	15.43%
2026-02-26	37.16	37.78	0.28	0.75%	37.01	40.23	776667	300214	28.93%
2026-02-25	36.50	37.50	1.65	4.60%	35.64	38.86	851546	316175	31.72%
2026-02-24	37.47	35.85	-0.53	-1.46%	35.81	37.88	547262	200992	20.39%
2026-02-13	37.59	36.38	-2.13	-5.53%	36.00	38.95	673882	249078	25.10%
2026-02-12	36.90	38.51	3.50	10.00%	35.64	38.51	849485	321869	31.64%
2026-02-11	32.10	35.01	3.18	9.99%	32.10	35.01	246958	84293	9.20%
2026-02-10	30.71	31.83	1.63	5.40%	30.71	32.10	542198	170225	20.20%
2026-02-09	29.42	30.20	1.74	6.11%	28.60	31.00	652418	196606	24.30%
2026-02-06	25.87	28.46	2.59	10.01%	25.49	28.46	557719	153547	20.77%
2026-02-05	26.18	25.87	-0.93	-3.47%	25.18	27.43	465953	121891	17.36%
2026-02-04	27.40	26.80	-0.26	-0.96%	26.01	28.05	497487	133157	18.53%
2026-02-03	27.23	27.06	-0.04	-0.15%	26.60	28.07	663644	180663	24.72%
2026-02-02	24.92	27.10	0.98	3.75%	24.92	28.24	741701	200555	27.63%
2026-01-30	25.55	26.12	-1.72	-6.18%	25.06	28.90	696970	180939	25.96%
2026-01-29	29.71	27.84	-1.00	-3.47%	26.75	30.78	766732	220083	28.56%
2026-01-28	26.50	28.84	2.62	9.99%	25.35	28.84	733491	197821	27.32%
2026-01-27	24.60	26.22	1.71	6.98%	24.57	26.96	713921	185471	26.59%
2026-01-26	22.30	24.51	2.23	10.01%	22.01	24.51	440142	104514	16.39%