翔鹭钨业

002842
🏛️ 中国 →
10.67
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.36 9.41 9.31 9.37 2.3M
2021-12-30 9.26 9.35 9.26 9.34 2.4M
2021-12-29 9.31 9.34 9.22 9.26 2.2M
2021-12-28 9.20 9.32 9.16 9.30 2.8M
2021-12-27 9.14 9.26 9.07 9.16 3.4M
2021-12-24 9.53 9.55 9.12 9.14 5.7M
2021-12-23 9.56 9.59 9.43 9.49 3.1M
2021-12-22 9.57 9.63 9.50 9.52 2.7M
2021-12-21 9.40 9.57 9.40 9.57 3.0M
2021-12-20 9.64 9.64 9.36 9.38 3.8M
2021-12-17 9.60 9.67 9.53 9.59 3.2M
2021-12-16 9.48 9.63 9.43 9.60 3.4M
2021-12-15 9.46 9.54 9.41 9.44 3.0M
2021-12-14 9.55 9.56 9.40 9.47 2.8M
2021-12-13 9.63 9.69 9.51 9.55 2.8M
2021-12-10 9.54 9.71 9.49 9.63 3.1M
2021-12-09 9.60 9.72 9.53 9.57 3.0M
2021-12-08 9.54 9.75 9.45 9.61 3.3M
2021-12-07 9.76 9.77 9.36 9.46 3.5M
2021-12-06 9.88 9.92 9.61 9.63 4.8M
2021-12-03 9.97 10.02 9.86 9.90 2.8M
2021-12-02 10.00 10.08 9.85 9.94 4.5M
2021-12-01 9.92 10.04 9.79 10.04 4.7M
2021-11-30 9.93 10.12 9.82 9.97 5.6M
2021-11-29 9.87 9.96 9.67 9.89 6.6M
2021-11-26 9.78 10.27 9.75 10.01 9.6M
2021-11-25 9.82 9.86 9.70 9.82 4.6M
2021-11-24 9.59 9.92 9.56 9.81 6.2M
2021-11-23 9.63 9.74 9.56 9.61 5.4M
2021-11-22 9.40 9.72 9.38 9.61 6.6M
2021-11-19 9.32 9.45 9.25 9.41 4.9M
2021-11-18 9.28 9.54 9.20 9.43 7.2M
2021-11-17 9.05 9.30 9.05 9.28 3.4M
2021-11-16 9.33 9.34 9.06 9.08 4.3M
2021-11-15 9.12 9.35 9.10 9.33 5.4M
2021-11-12 9.23 9.23 9.08 9.16 3.0M
2021-11-11 9.06 9.24 8.94 9.15 4.1M
2021-11-10 9.03 9.04 8.85 9.02 3.9M
2021-11-09 9.11 9.11 8.97 9.05 2.8M
2021-11-08 9.00 9.09 8.92 9.07 2.9M
2021-11-05 9.13 9.14 8.96 8.97 3.2M
2021-11-04 9.20 9.20 9.08 9.13 2.6M
2021-11-03 8.97 9.16 8.92 9.15 3.2M
2021-11-02 9.31 9.37 8.90 8.97 4.5M
2021-11-01 9.17 9.35 9.08 9.30 2.9M
2021-10-29 9.02 9.17 8.99 9.13 2.8M
2021-10-28 9.08 9.20 8.90 9.01 3.6M
2021-10-27 9.34 9.34 9.02 9.16 3.0M
2021-10-26 9.49 9.54 9.29 9.34 3.2M
2021-10-25 9.46 9.51 9.28 9.46 2.7M
2021-10-22 9.60 9.71 9.46 9.46 3.1M
2021-10-21 9.69 9.82 9.61 9.66 2.8M
2021-10-20 9.82 9.83 9.65 9.69 2.4M
2021-10-19 9.72 9.88 9.70 9.77 3.2M
2021-10-18 9.62 9.84 9.52 9.79 4.2M
2021-10-15 9.66 9.75 9.56 9.56 3.5M
2021-10-14 9.38 9.75 9.32 9.66 5.1M
2021-10-13 9.36 9.47 9.20 9.38 2.9M
2021-10-12 9.70 9.93 9.13 9.30 6.1M
2021-10-11 9.56 9.63 9.31 9.50 3.1M
2021-10-08 9.51 9.72 9.44 9.56 4.0M
2021-09-30 9.08 9.43 9.07 9.42 4.5M
2021-09-29 9.33 9.45 9.00 9.01 5.8M
2021-09-28 9.35 9.45 9.12 9.39 5.5M
2021-09-27 10.00 10.10 9.23 9.30 8.8M
2021-09-24 10.63 10.82 9.96 9.99 8.7M
2021-09-23 11.08 11.30 10.50 10.60 9.5M
2021-09-22 11.19 11.36 10.15 11.11 6.8M
2021-09-17 11.60 11.78 10.94 11.23 9.8M
2021-09-16 11.90 12.39 11.51 11.51 12.2M
2021-09-15 11.44 12.16 11.28 11.89 12.8M
2021-09-14 12.22 12.23 11.42 11.51 14.6M
2021-09-13 11.98 12.42 11.80 12.26 14.1M
2021-09-10 12.21 12.50 11.82 11.88 10.1M
2021-09-09 12.05 12.27 11.77 12.15 8.7M
2021-09-08 11.91 12.13 11.72 12.10 9.1M
2021-09-07 11.85 11.97 11.53 11.80 7.0M
2021-09-06 11.91 12.07 11.29 11.74 8.6M
2021-09-03 12.04 12.42 11.76 11.81 9.7M
2021-09-02 11.58 12.24 11.58 12.13 10.4M
2021-09-01 12.41 12.57 11.68 11.73 14.7M
2021-08-31 12.29 12.51 11.82 12.50 13.6M
2021-08-30 12.39 12.55 12.13 12.30 13.4M
2021-08-27 11.97 12.57 11.95 12.44 15.7M
2021-08-26 11.95 12.49 11.91 12.14 17.0M
2021-08-25 11.84 12.08 11.72 12.02 14.3M
2021-08-24 12.03 12.50 11.57 12.10 26.9M
2021-08-23 11.05 12.06 11.02 11.58 21.8M
2021-08-20 10.80 11.00 10.51 10.96 6.6M
2021-08-19 10.70 10.94 10.60 10.85 7.3M
2021-08-18 10.78 11.16 10.75 10.86 8.2M
2021-08-17 10.92 11.43 10.83 10.92 12.3M
2021-08-16 11.60 11.72 10.88 10.97 12.3M
2021-08-13 11.40 11.84 11.24 11.60 14.2M
2021-08-12 11.19 11.66 11.06 11.40 14.4M
2021-08-11 11.15 11.66 11.12 11.30 13.0M
2021-08-10 11.39 11.51 11.08 11.25 11.6M
2021-08-09 11.65 11.67 11.19 11.26 16.2M
2021-08-06 10.60 11.69 10.57 11.69 15.0M
2021-08-05 10.92 10.97 10.56 10.63 6.1M
2021-08-04 10.84 11.09 10.63 11.01 8.7M
2021-08-03 10.64 10.88 10.46 10.62 5.8M
2021-08-02 10.73 10.97 10.63 10.73 7.5M
2021-07-30 10.60 10.88 10.47 10.88 8.9M
2021-07-29 10.27 10.76 10.22 10.60 9.7M
2021-07-28 10.00 10.59 9.95 10.17 14.2M
2021-07-27 10.82 11.02 10.13 10.21 11.2M
2021-07-26 10.85 11.09 10.54 10.79 9.2M
2021-07-23 10.61 11.13 10.59 10.79 11.3M
2021-07-22 10.66 10.76 10.46 10.69 8.1M
2021-07-21 10.51 10.78 10.44 10.60 10.1M
2021-07-20 10.30 10.86 10.21 10.59 10.4M
2021-07-19 10.10 10.63 10.02 10.38 10.2M
2021-07-16 10.18 10.44 10.01 10.14 9.1M
2021-07-15 9.85 10.30 9.66 10.25 11.4M
2021-07-14 9.89 10.42 9.76 9.95 10.4M
2021-07-13 10.03 10.38 9.90 10.00 7.7M
2021-07-12 9.97 10.83 9.91 10.19 16.3M
2021-07-09 9.36 9.98 9.34 9.88 11.9M
2021-07-08 9.46 9.65 9.35 9.41 5.4M
2021-07-07 9.24 9.53 9.17 9.46 6.6M
2021-07-06 9.28 9.41 9.17 9.28 4.0M
2021-07-05 9.12 9.28 9.00 9.25 4.2M
2021-07-02 8.91 9.21 8.88 9.03 3.6M
2021-07-01 9.07 9.15 8.90 8.90 2.3M
2021-06-30 8.91 9.24 8.90 9.13 3.4M
2021-06-29 8.96 9.05 8.92 8.93 1.4M
2021-06-28 8.98 8.99 8.91 8.94 1.1M
2021-06-25 9.06 9.07 8.90 8.96 1.8M
2021-06-24 9.00 9.09 8.97 9.03 2.0M
2021-06-23 9.00 9.05 8.90 8.96 1.5M
2021-06-22 8.87 9.09 8.87 9.03 2.2M
2021-06-21 8.70 8.93 8.65 8.90 2.5M
2021-06-18 8.97 8.98 8.53 8.74 5.5M
2021-06-17 8.94 9.06 8.90 8.99 1.2M
2021-06-16 9.03 9.12 8.92 8.94 2.3M
2021-06-15 9.21 9.27 9.06 9.07 2.5M
2021-06-11 9.28 9.33 9.21 9.25 2.1M
2021-06-10 9.27 9.33 9.26 9.31 2.4M
2021-06-09 9.20 9.32 9.18 9.28 2.4M
2021-06-08 9.30 9.34 9.16 9.17 3.3M
2021-06-07 9.31 9.37 9.27 9.30 1.9M
2021-06-04 9.32 9.38 9.24 9.28 2.8M
2021-06-03 9.32 9.46 9.26 9.36 4.0M
2021-06-02 9.39 9.43 9.26 9.26 3.5M
2021-06-01 9.36 9.46 9.25 9.39 3.5M
2021-05-31 9.27 9.42 9.25 9.36 3.6M
2021-05-28 9.30 9.42 9.26 9.27 4.1M
2021-05-27 9.32 9.33 9.23 9.26 2.9M
2021-05-26 9.21 9.36 9.17 9.32 4.6M
2021-05-25 9.28 9.28 9.07 9.20 4.5M
2021-05-24 9.20 9.35 9.20 9.23 3.8M
2021-05-21 9.25 9.41 9.18 9.31 4.7M
2021-05-20 9.38 9.40 9.18 9.28 8.2M
2021-05-19 10.26 10.30 9.49 9.62 18.7M
2021-05-18 10.55 10.56 10.23 10.47 8.9M
2021-05-17 10.32 10.54 10.14 10.42 8.6M
2021-05-14 10.63 10.69 10.24 10.42 12.0M
2021-05-13 11.00 11.11 10.56 10.60 24.3M
2021-05-12 10.25 11.21 10.20 11.21 15.6M
2021-05-11 10.38 10.50 10.00 10.19 7.7M
2021-05-10 10.24 10.75 10.24 10.67 9.9M
2021-05-07 10.31 10.64 10.26 10.27 8.4M
2021-05-06 9.97 10.38 9.97 10.26 5.6M
2021-04-30 9.96 10.06 9.81 9.92 2.8M
2021-04-29 10.00 10.10 9.77 9.89 3.2M
2021-04-28 10.06 10.12 9.81 10.04 3.1M
2021-04-27 9.82 10.80 9.82 10.15 5.5M
2021-04-26 9.96 10.13 9.89 9.90 2.2M
2021-04-23 9.96 10.04 9.77 9.92 2.7M
2021-04-22 9.93 10.08 9.91 9.98 2.7M
2021-04-21 10.00 10.09 9.87 9.93 3.6M
2021-04-20 9.75 10.10 9.74 9.99 4.9M
2021-04-19 9.52 9.93 9.41 9.81 4.9M
2021-04-16 9.44 9.59 9.37 9.50 3.0M
2021-04-15 9.30 9.48 9.20 9.41 2.7M
2021-04-14 9.13 9.35 9.06 9.32 3.3M
2021-04-13 9.57 9.92 9.21 9.24 5.1M
2021-04-12 10.00 10.04 9.55 9.57 4.3M
2021-04-09 10.06 10.23 9.90 10.04 6.4M
2021-04-08 9.96 10.30 9.87 10.18 9.0M
2021-04-07 9.44 10.25 9.35 9.99 8.8M
2021-04-06 9.39 9.49 9.31 9.43 2.0M
2021-04-02 9.58 9.58 9.32 9.35 2.5M
2021-04-01 9.68 9.74 9.43 9.58 2.8M
2021-03-31 9.69 9.89 9.65 9.75 2.7M
2021-03-30 9.68 9.94 9.50 9.82 4.6M
2021-03-29 9.77 9.94 9.52 9.75 4.5M
2021-03-26 9.68 10.20 9.61 9.83 4.8M
2021-03-25 9.59 9.97 9.46 9.73 3.9M
2021-03-24 9.75 9.84 9.48 9.50 3.3M
2021-03-23 10.15 10.17 9.73 9.87 5.0M
2021-03-22 10.03 10.26 9.96 10.17 3.0M
2021-03-19 9.91 10.26 9.90 10.07 4.4M
2021-03-18 10.37 10.52 10.02 10.03 4.0M
2021-03-17 10.12 10.40 10.08 10.34 3.1M
2021-03-16 10.63 10.63 10.19 10.27 5.0M
2021-03-15 10.45 10.77 10.35 10.52 5.4M
2021-03-12 10.69 10.74 10.44 10.54 6.5M
2021-03-11 10.00 10.70 9.93 10.65 10.1M
2021-03-10 9.84 10.08 9.78 9.98 5.7M
2021-03-09 10.35 10.45 9.73 9.91 7.7M
2021-03-08 10.45 10.95 10.36 10.43 9.9M
2021-03-05 10.83 11.00 9.90 10.36 12.9M
2021-03-04 11.15 11.36 10.85 11.00 15.7M
2021-03-03 10.62 11.35 10.57 11.22 17.4M
2021-03-02 10.44 10.92 10.20 10.45 10.4M
2021-03-01 10.15 10.72 10.02 10.60 9.0M
2021-02-26 9.86 10.42 9.72 10.15 8.3M
2021-02-25 10.91 11.09 10.15 10.20 10.6M
2021-02-24 10.20 10.90 10.17 10.62 14.2M
2021-02-23 10.08 10.48 10.03 10.20 9.9M
2021-02-22 10.15 10.89 10.15 10.38 18.4M
2021-02-19 9.36 9.97 9.36 9.90 9.8M
2021-02-18 9.80 10.00 9.43 9.56 10.0M
2021-02-10 9.10 9.56 8.91 9.40 11.2M
2021-02-09 8.20 8.91 8.20 8.91 3.5M
2021-02-08 8.09 8.16 7.92 8.10 1.7M
2021-02-05 8.49 8.61 8.04 8.04 3.0M
2021-02-04 8.98 8.98 8.40 8.53 3.6M
2021-02-03 8.88 9.18 8.75 9.02 3.2M
2021-02-02 8.86 8.92 8.72 8.91 1.9M
2021-02-01 8.78 8.86 8.68 8.85 1.9M
2021-01-29 8.95 9.05 8.68 8.79 2.9M
2021-01-28 8.80 9.02 8.78 8.92 1.6M
2021-01-27 9.20 9.25 8.90 8.96 3.0M
2021-01-26 9.07 9.35 8.92 9.29 3.2M
2021-01-25 9.19 9.43 9.08 9.13 3.7M
2021-01-22 9.47 9.49 9.16 9.21 5.3M
2021-01-21 9.19 9.80 9.07 9.52 8.9M
2021-01-20 8.95 9.15 8.83 9.14 3.9M
2021-01-19 9.01 9.09 8.91 8.95 2.6M
2021-01-18 8.98 9.18 8.94 9.04 3.2M
2021-01-15 8.76 9.09 8.76 8.93 4.1M
2021-01-14 8.88 8.89 8.68 8.73 3.8M
2021-01-13 8.87 9.09 8.82 8.88 4.6M
2021-01-12 8.84 9.00 8.80 8.86 4.0M
2021-01-11 9.36 9.36 8.80 8.85 7.2M
2021-01-08 10.09 10.09 9.25 9.35 10.8M
2021-01-07 9.91 10.30 9.78 10.01 8.8M
2021-01-06 10.12 10.22 9.86 9.89 5.0M
2021-01-05 10.32 10.32 10.04 10.18 4.6M
2021-01-04 10.20 10.48 10.11 10.33 4.9M