厦门钨业(600549)股票行情
厦门钨业(600549)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 19.81 | 19.60 | -0.19 | -0.96% | 19.46 | 19.83 | 178857 | 35030.13 | 1.26% |
| 2025-03-27 | 19.98 | 19.79 | -0.33 | -1.64% | 19.70 | 19.98 | 194191 | 38481.21 | 1.37% |
| 2025-03-26 | 20.17 | 20.12 | 0.00 | 0.00% | 20.05 | 20.48 | 269093 | 54546.57 | 1.90% |
| 2025-03-25 | 20.15 | 20.12 | -0.03 | -0.15% | 19.94 | 20.37 | 161809 | 32564.83 | 1.14% |
| 2025-03-24 | 19.94 | 20.15 | 0.23 | 1.15% | 19.79 | 20.28 | 186484 | 37379.38 | 1.32% |
| 2025-03-21 | 20.14 | 19.92 | -0.27 | -1.34% | 19.81 | 20.23 | 191313 | 38257.77 | 1.35% |
| 2025-03-20 | 20.39 | 20.19 | -0.16 | -0.79% | 20.15 | 20.46 | 155880 | 31639.44 | 1.10% |
| 2025-03-19 | 20.50 | 20.35 | -0.18 | -0.88% | 20.16 | 20.50 | 173872 | 35287.78 | 1.23% |
| 2025-03-18 | 20.54 | 20.53 | 0.06 | 0.29% | 20.48 | 20.78 | 202903 | 41810.91 | 1.43% |
| 2025-03-17 | 20.83 | 20.47 | -0.37 | -1.78% | 20.44 | 20.90 | 237250 | 48828.68 | 1.67% |
| 2025-03-14 | 20.98 | 20.84 | 0.24 | 1.17% | 20.62 | 21.19 | 373980 | 78005.59 | 2.64% |
| 2025-03-13 | 20.82 | 20.60 | -0.11 | -0.53% | 20.42 | 20.91 | 220204 | 45349.64 | 1.55% |
| 2025-03-12 | 21.05 | 20.71 | -0.29 | -1.38% | 20.58 | 21.09 | 264032 | 54821.39 | 1.86% |
| 2025-03-11 | 20.25 | 21.00 | 0.51 | 2.49% | 20.20 | 21.05 | 396191 | 82132.39 | 2.79% |
| 2025-03-10 | 20.63 | 20.49 | 0.31 | 1.54% | 20.22 | 20.69 | 359711 | 73639.32 | 2.54% |
| 2025-03-07 | 19.76 | 20.18 | 0.42 | 2.13% | 19.71 | 20.49 | 449577 | 90929.73 | 3.17% |
| 2025-03-06 | 19.46 | 19.76 | 0.31 | 1.59% | 19.46 | 19.85 | 201000 | 39472.31 | 1.42% |
| 2025-03-05 | 19.69 | 19.45 | -0.23 | -1.17% | 19.21 | 19.73 | 186318 | 36054.55 | 1.31% |
| 2025-03-04 | 19.70 | 19.68 | -0.06 | -0.30% | 19.51 | 19.80 | 147041 | 28938.73 | 1.04% |
| 2025-03-03 | 19.32 | 19.74 | 0.53 | 2.76% | 19.32 | 20.00 | 336764 | 66624.21 | 2.37% |
| 2025-02-28 | 19.57 | 19.21 | -0.35 | -1.79% | 19.16 | 19.58 | 153311 | 29659.39 | 1.08% |
| 2025-02-27 | 19.80 | 19.56 | -0.19 | -0.96% | 19.36 | 19.89 | 156492 | 30649.22 | 1.10% |
| 2025-02-26 | 19.52 | 19.75 | 0.24 | 1.23% | 19.51 | 19.79 | 139060 | 27368.36 | 0.98% |
| 2025-02-25 | 19.62 | 19.51 | -0.21 | -1.06% | 19.49 | 19.76 | 119508 | 23437.54 | 0.84% |
| 2025-02-24 | 19.90 | 19.72 | -0.14 | -0.70% | 19.68 | 20.08 | 152543 | 30274.08 | 1.08% |
| 2025-02-21 | 19.76 | 19.86 | 0.14 | 0.71% | 19.67 | 19.91 | 152685 | 30265.21 | 1.08% |
| 2025-02-20 | 19.69 | 19.72 | 0.09 | 0.46% | 19.64 | 20.03 | 188157 | 37354.72 | 1.33% |
| 2025-02-19 | 19.25 | 19.63 | 0.41 | 2.13% | 19.20 | 19.66 | 157632 | 30643.11 | 1.11% |
| 2025-02-18 | 19.51 | 19.22 | -0.25 | -1.28% | 19.17 | 19.52 | 122946 | 23809.69 | 0.87% |
| 2025-02-17 | 19.77 | 19.47 | -0.38 | -1.91% | 19.39 | 19.77 | 186487 | 36400.45 | 1.32% |
| 2025-02-14 | 19.65 | 19.85 | 0.19 | 0.97% | 19.63 | 19.94 | 112043 | 22174.66 | 0.79% |
| 2025-02-13 | 19.90 | 19.66 | -0.26 | -1.31% | 19.66 | 20.04 | 123532 | 24441.93 | 0.87% |
| 2025-02-12 | 19.84 | 19.92 | 0.00 | 0.00% | 19.68 | 19.94 | 126712 | 25088.15 | 0.89% |
| 2025-02-11 | 20.06 | 19.92 | -0.17 | -0.85% | 19.85 | 20.17 | 162673 | 32555.89 | 1.15% |
| 2025-02-10 | 20.19 | 20.09 | -0.10 | -0.50% | 20.02 | 20.24 | 153701 | 30888.32 | 1.08% |
| 2025-02-07 | 20.15 | 20.19 | -0.06 | -0.30% | 20.01 | 20.34 | 222607 | 44923.88 | 1.57% |
| 2025-02-06 | 19.66 | 20.25 | 0.64 | 3.26% | 19.63 | 20.27 | 244003 | 48816.52 | 1.72% |
| 2025-02-05 | 19.95 | 19.61 | 0.17 | 0.87% | 19.50 | 19.97 | 184290 | 36351.95 | 1.30% |
| 2025-01-27 | 19.45 | 19.44 | -0.01 | -0.05% | 19.32 | 19.59 | 90358 | 17591.80 | 0.64% |
| 2025-01-24 | 19.29 | 19.45 | 0.14 | 0.73% | 19.25 | 19.50 | 94602 | 18369.11 | 0.67% |
| 2025-01-23 | 19.69 | 19.31 | -0.18 | -0.92% | 19.31 | 19.83 | 137322 | 26886.19 | 0.97% |
| 2025-01-22 | 19.59 | 19.49 | -0.23 | -1.17% | 19.38 | 19.71 | 85381 | 16667.13 | 0.60% |
| 2025-01-21 | 19.82 | 19.72 | 0.02 | 0.10% | 19.45 | 19.83 | 68248 | 13402.94 | 0.48% |
| 2025-01-20 | 20.00 | 19.70 | -0.12 | -0.61% | 19.69 | 20.00 | 109921 | 21745.80 | 0.78% |
| 2025-01-17 | 19.80 | 19.82 | -0.01 | -0.05% | 19.75 | 19.97 | 96655 | 19204.59 | 0.68% |
| 2025-01-16 | 19.79 | 19.83 | 0.10 | 0.51% | 19.64 | 20.05 | 116011 | 23025.29 | 0.82% |
| 2025-01-15 | 19.80 | 19.73 | -0.07 | -0.35% | 19.58 | 19.94 | 93150 | 18347.11 | 0.66% |
| 2025-01-14 | 19.18 | 19.80 | 0.60 | 3.13% | 19.05 | 19.88 | 190053 | 37267.54 | 1.34% |
| 2025-01-13 | 18.81 | 19.20 | 0.23 | 1.21% | 18.78 | 19.32 | 111578 | 21382.82 | 0.79% |
| 2025-01-10 | 19.33 | 18.97 | -0.26 | -1.35% | 18.94 | 19.42 | 90640 | 17319.30 | 0.64% |
| 2025-01-09 | 18.97 | 19.23 | 0.34 | 1.80% | 18.77 | 19.40 | 135934 | 26092.15 | 0.96% |
| 2025-01-08 | 19.27 | 18.89 | -0.37 | -1.92% | 18.43 | 19.27 | 184814 | 34726.48 | 1.30% |
| 2025-01-07 | 19.06 | 19.26 | 0.20 | 1.05% | 18.81 | 19.47 | 125721 | 24143.62 | 0.89% |
| 2025-01-06 | 18.91 | 19.06 | 0.15 | 0.79% | 18.78 | 19.37 | 115974 | 22129.18 | 0.82% |
| 2025-01-03 | 18.89 | 18.91 | 0.03 | 0.16% | 18.85 | 19.47 | 134379 | 25718.73 | 0.95% |
| 2025-01-02 | 19.20 | 18.88 | -0.39 | -2.02% | 18.71 | 19.42 | 117015 | 22255.85 | 0.83% |
| 2024-12-31 | 19.71 | 19.27 | -0.45 | -2.28% | 19.20 | 19.79 | 130656 | 25373.56 | 0.92% |
| 2024-12-30 | 19.75 | 19.72 | -0.05 | -0.25% | 19.60 | 19.83 | 103730 | 20425.77 | 0.73% |
| 2024-12-27 | 19.79 | 19.77 | -0.03 | -0.15% | 19.70 | 20.00 | 87229 | 17307.55 | 0.62% |
| 2024-12-26 | 19.80 | 19.80 | 0.00 | 0.00% | 19.78 | 19.94 | 65596 | 13027.24 | 0.46% |
| 2024-12-25 | 20.10 | 19.80 | -0.28 | -1.39% | 19.71 | 20.10 | 80650 | 15993.38 | 0.57% |
| 2024-12-24 | 19.85 | 20.08 | 0.22 | 1.11% | 19.85 | 20.12 | 88268 | 17657.93 | 0.62% |
| 2024-12-23 | 20.08 | 19.86 | -0.16 | -0.80% | 19.83 | 20.27 | 95136 | 19054.30 | 0.67% |
| 2024-12-20 | 19.84 | 20.02 | 0.18 | 0.91% | 19.83 | 20.40 | 152049 | 30663.03 | 1.07% |
| 2024-12-19 | 19.48 | 19.84 | 0.00 | 0.00% | 19.43 | 19.96 | 141008 | 27777.32 | 1.00% |
| 2024-12-18 | 20.37 | 19.84 | -0.37 | -1.83% | 19.76 | 20.38 | 189758 | 38011.01 | 1.34% |
| 2024-12-17 | 20.20 | 20.21 | -0.07 | -0.35% | 20.16 | 20.42 | 103221 | 20932.69 | 0.73% |
| 2024-12-16 | 20.56 | 20.28 | -0.26 | -1.27% | 20.16 | 20.61 | 127703 | 25959.92 | 0.90% |
| 2024-12-13 | 20.95 | 20.54 | -0.64 | -3.02% | 20.51 | 20.99 | 210185 | 43468.21 | 1.49% |
| 2024-12-12 | 21.13 | 21.18 | 0.08 | 0.38% | 20.98 | 21.25 | 150991 | 31913.02 | 1.07% |
| 2024-12-11 | 20.69 | 21.10 | 0.32 | 1.54% | 20.67 | 21.20 | 174623 | 36639.12 | 1.23% |
| 2024-12-10 | 21.55 | 20.78 | -0.07 | -0.34% | 20.74 | 21.55 | 243827 | 51461.82 | 1.72% |
| 2024-12-09 | 21.00 | 20.85 | 0.31 | 1.51% | 20.75 | 21.48 | 296528 | 62599.87 | 2.10% |
| 2024-12-06 | 20.38 | 20.54 | 0.11 | 0.54% | 20.21 | 20.66 | 149567 | 30584.25 | 1.06% |
| 2024-12-05 | 20.58 | 20.43 | -0.20 | -0.97% | 20.23 | 20.58 | 136140 | 27746.21 | 0.96% |
| 2024-12-04 | 20.93 | 20.63 | -0.04 | -0.19% | 20.55 | 21.10 | 208007 | 43211.57 | 1.47% |
| 2024-12-03 | 20.85 | 20.67 | -0.14 | -0.67% | 20.51 | 20.92 | 158873 | 32886.68 | 1.12% |
| 2024-12-02 | 20.40 | 20.81 | 0.06 | 0.29% | 20.25 | 20.85 | 222246 | 45904.46 | 1.57% |
| 2024-11-29 | 20.10 | 20.75 | 0.65 | 3.23% | 20.01 | 21.13 | 355469 | 73205.56 | 2.51% |
| 2024-11-28 | 20.46 | 20.10 | -0.39 | -1.90% | 20.08 | 20.46 | 148094 | 29977.23 | 1.05% |
上证大盘股票行情在线 K线走势图
