章源钨业

002378
🏛️ 中国 →
12.25
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
09:30 12.32 12.41 12.17 12.35 8,828.1K
09:35 12.35 12.35 12.27 12.27 3,340.2K
09:40 12.27 12.32 12.20 12.32 2,680.3K
09:45 12.33 12.39 12.25 12.28 3,572.7K
09:50 12.28 12.28 12.22 12.23 2,074.2K
09:55 12.22 12.25 12.18 12.22 1,914.5K
10:00 12.23 12.23 12.15 12.19 2,283.2K
10:05 12.19 12.24 12.18 12.23 880.5K
10:10 12.23 12.24 12.16 12.18 979.2K
10:15 12.19 12.19 12.14 12.15 1,490.0K
10:20 12.15 12.20 12.15 12.18 756.8K
10:25 12.19 12.26 12.19 12.24 774.0K
10:30 12.24 12.33 12.20 12.32 1,243.1K
10:35 12.32 12.33 12.21 12.23 710.3K
10:40 12.23 12.26 12.21 12.24 577.6K
10:45 12.25 12.42 12.24 12.41 3,011.7K
10:50 12.44 12.45 12.35 12.41 2,650.4K
10:55 12.41 12.41 12.35 12.35 894.4K
11:00 12.35 12.39 12.34 12.37 856.3K
11:05 12.37 12.39 12.33 12.36 862.5K
11:10 12.36 12.37 12.32 12.34 620.2K
11:15 12.33 12.34 12.29 12.32 738.2K
11:20 12.31 12.32 12.28 12.29 396.8K
11:25 12.28 12.37 12.27 12.35 1,150.3K
11:30 12.36 12.36 12.36 12.36 4.5K
13:00 12.38 12.38 12.24 12.25 1,289.7K
13:05 12.25 12.26 12.23 12.26 918.5K
13:10 12.25 12.29 12.25 12.28 651.0K
13:15 12.28 12.29 12.24 12.24 492.6K
13:20 12.25 12.26 12.22 12.23 476.8K
13:25 12.22 12.23 12.21 12.22 470.5K
13:30 12.22 12.22 12.18 12.20 785.6K
13:35 12.20 12.20 12.17 12.19 828.0K
13:40 12.19 12.19 12.17 12.17 506.3K
13:45 12.17 12.21 12.15 12.21 711.2K
13:50 12.21 12.21 12.15 12.15 887.8K
13:55 12.16 12.16 12.13 12.13 854.2K
14:00 12.13 12.14 12.12 12.14 500.5K
14:05 12.14 12.14 12.11 12.13 629.9K
14:10 12.13 12.13 12.10 12.10 762.4K
14:15 12.10 12.11 12.09 12.11 646.2K
14:20 12.11 12.13 12.10 12.12 621.3K
14:25 12.13 12.13 12.09 12.10 701.7K
14:30 12.11 12.12 12.06 12.08 1,009.8K
14:35 12.08 12.08 12.03 12.06 898.6K
14:40 12.06 12.09 12.05 12.08 563.3K
14:45 12.08 12.10 12.03 12.04 946.4K
14:50 12.04 12.05 12.02 12.03 1,021.0K
14:55 12.04 12.04 12.02 12.02 815.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.26 12.36 12.00 12.25 39.6M
2025-09-26 12.28 12.48 12.01 12.01 61.7M
2025-09-25 12.12 12.34 11.95 12.15 46.9M
2025-09-24 11.80 12.04 11.73 12.02 28.3M
2025-09-23 12.30 12.38 11.59 11.90 39.4M
2025-09-22 12.43 12.52 12.13 12.31 29.8M
2025-09-19 12.37 12.60 12.30 12.44 30.8M
2025-09-18 12.79 12.90 12.28 12.42 47.7M
2025-09-17 12.78 13.00 12.67 12.98 35.3M
2025-09-16 13.11 13.19 12.55 12.89 61.4M
2025-09-15 13.50 13.50 13.07 13.11 86.4M
2025-09-12 13.76 14.07 13.60 13.93 73.7M
2025-09-11 13.38 13.81 13.27 13.74 66.0M
2025-09-10 13.25 13.70 13.25 13.51 57.6M
2025-09-09 14.04 14.20 13.38 13.49 91.4M
2025-09-08 14.68 15.00 14.00 14.03 121.2M
2025-09-05 13.29 13.90 13.29 13.80 106.8M
2025-09-04 14.16 14.88 13.06 13.31 141.8M
2025-09-03 16.25 16.31 14.30 14.49 149.8M
2025-09-02 15.86 16.30 14.80 15.89 153.1M
2025-09-01 15.00 15.80 14.55 15.51 143.0M
2025-08-29 15.11 15.65 14.38 14.85 170.7M
2025-08-28 15.87 16.16 14.30 14.95 216.1M
2025-08-27 14.00 16.09 14.00 15.40 265.9M
2025-08-26 13.53 14.72 12.24 14.63 254.6M
2025-08-25 13.00 13.38 12.81 13.38 51.6M
2025-08-22 10.73 12.16 10.66 12.16 135.8M
2025-08-21 10.70 11.55 10.60 11.05 137.8M
2025-08-20 9.94 11.15 9.94 10.50 99.0M
2025-08-19 9.88 10.46 9.76 10.14 69.0M
2025-08-18 9.75 9.99 9.60 9.89 45.4M
2025-08-15 9.41 9.79 9.41 9.71 33.5M
2025-08-14 9.64 9.73 9.46 9.48 32.7M
2025-08-13 9.26 9.78 9.23 9.65 47.1M
2025-08-12 9.39 9.46 9.20 9.27 27.7M
2025-08-11 9.44 9.46 9.20 9.34 30.8M
2025-08-08 9.17 9.56 9.16 9.39 44.0M
2025-08-07 9.35 9.39 9.05 9.26 38.1M
2025-08-06 9.21 9.46 9.16 9.33 44.0M
2025-08-05 9.10 9.26 9.04 9.09 30.3M
2025-08-04 9.05 9.11 8.97 9.04 24.6M
2025-08-01 9.18 9.22 9.01 9.05 25.8M
2025-07-31 9.40 9.45 9.09 9.19 44.4M
2025-07-30 9.74 9.90 9.34 9.50 67.0M
2025-07-29 9.79 9.91 9.68 9.82 47.0M
2025-07-28 9.59 10.10 9.43 9.83 80.6M
2025-07-25 9.58 10.12 9.40 9.77 100.7M
2025-07-24 8.97 9.71 8.95 9.61 94.3M
2025-07-23 9.03 9.30 8.85 9.11 77.8M
2025-07-22 8.72 9.14 8.66 9.00 76.2M
2025-07-21 8.57 8.76 8.47 8.63 52.7M
2025-07-18 8.35 8.65 8.31 8.56 61.3M
2025-07-17 8.32 8.38 8.23 8.35 31.7M
2025-07-16 8.09 8.41 8.03 8.28 38.2M
2025-07-15 8.20 8.34 7.96 8.11 35.1M
2025-07-14 8.26 8.32 8.18 8.26 40.1M
2025-07-11 7.96 8.34 7.96 8.20 57.7M
2025-07-10 7.92 7.99 7.86 7.93 19.5M
2025-07-09 8.00 8.05 7.85 7.90 18.9M
2025-07-08 7.89 8.04 7.87 8.00 18.2M
2025-07-07 7.92 7.93 7.83 7.88 12.7M
2025-07-04 7.95 8.11 7.84 7.91 27.0M
2025-07-03 8.07 8.13 7.92 7.98 17.3M
2025-07-02 8.06 8.07 7.93 8.00 19.7M
2025-07-01 7.90 8.08 7.81 8.06 29.3M
2025-06-30 7.87 7.93 7.72 7.91 25.2M
2025-06-27 7.70 7.97 7.69 7.80 33.4M
2025-06-26 7.79 7.83 7.65 7.66 23.9M
2025-06-25 7.75 7.92 7.70 7.77 25.2M
2025-06-24 7.72 7.84 7.69 7.79 18.3M
2025-06-23 7.66 7.77 7.64 7.75 15.6M
2025-06-20 7.88 7.95 7.69 7.69 25.9M
2025-06-19 7.94 8.22 7.87 7.91 27.6M
2025-06-18 8.18 8.20 7.96 8.00 28.9M
2025-06-17 8.31 8.45 8.18 8.25 24.1M
2025-06-16 8.16 8.39 8.11 8.30 31.7M
2025-06-13 8.19 8.30 8.05 8.16 38.5M
2025-06-12 8.40 8.44 8.14 8.19 43.0M
2025-06-11 8.19 8.64 8.19 8.41 64.6M
2025-06-10 8.37 8.42 8.12 8.19 37.9M
2025-06-09 8.34 8.47 8.23 8.37 43.8M
2025-06-06 8.35 8.45 8.25 8.33 36.7M
2025-06-05 8.52 8.70 8.26 8.32 52.2M
2025-06-04 8.30 8.65 8.29 8.59 66.1M
2025-06-03 8.24 8.53 8.11 8.40 58.7M
2025-05-30 8.21 8.40 8.09 8.25 47.3M
2025-05-29 7.94 8.43 7.85 8.34 81.7M
2025-05-28 7.70 7.92 7.59 7.89 57.7M
2025-05-27 7.82 7.86 7.62 7.71 33.1M
2025-05-26 7.79 7.88 7.73 7.81 36.4M
2025-05-23 7.94 8.05 7.78 7.84 42.6M
2025-05-22 8.08 8.13 7.87 7.90 52.9M
2025-05-21 8.35 8.38 8.01 8.16 76.1M
2025-05-20 8.53 8.65 8.16 8.48 104.6M
2025-05-19 8.97 9.04 8.37 8.49 126.9M
2025-05-16 7.91 8.80 7.86 8.80 95.7M
2025-05-15 7.80 8.35 7.71 8.00 110.6M
2025-05-14 7.75 7.99 7.67 7.77 85.8M
2025-05-13 7.85 7.88 7.47 7.68 78.9M
2025-05-12 7.90 8.04 7.52 7.80 105.0M
2025-05-09 7.21 7.90 7.21 7.90 84.2M
2025-05-08 7.14 7.41 7.13 7.18 38.7M
2025-05-07 7.17 7.19 6.92 7.11 39.6M
2025-05-06 6.69 7.13 6.68 7.12 38.0M
2025-04-30 6.68 6.73 6.61 6.63 11.4M
2025-04-29 6.64 6.73 6.62 6.67 12.5M
2025-04-28 6.64 6.64 6.53 6.54 7.4M
2025-04-25 6.57 6.68 6.55 6.62 9.8M
2025-04-24 6.65 6.66 6.51 6.56 10.7M
2025-04-23 6.71 6.75 6.58 6.62 21.0M
2025-04-22 6.56 6.70 6.40 6.62 19.6M
2025-04-21 6.33 6.58 6.29 6.56 20.2M
2025-04-18 6.26 6.33 6.21 6.28 8.3M
2025-04-17 6.26 6.35 6.22 6.28 8.8M
2025-04-16 6.41 6.46 6.19 6.29 12.5M
2025-04-15 6.49 6.52 6.40 6.44 9.9M
2025-04-14 6.34 6.51 6.34 6.46 16.1M
2025-04-11 6.25 6.36 6.21 6.31 14.2M
2025-04-10 6.33 6.42 6.25 6.29 20.9M
2025-04-09 6.04 6.27 5.72 6.22 22.3M
2025-04-08 6.31 6.32 6.00 6.22 27.3M
2025-04-07 6.65 6.65 6.27 6.27 22.0M
2025-04-03 7.13 7.28 6.87 6.97 21.9M
2025-04-02 6.90 7.17 6.86 7.00 23.4M
2025-04-01 6.77 6.95 6.75 6.94 22.2M
2025-03-31 6.79 6.85 6.66 6.75 18.2M
2025-03-28 7.04 7.11 6.76 6.85 37.0M
2025-03-27 7.01 7.39 6.87 7.13 52.7M
2025-03-26 6.97 7.18 6.97 7.05 27.4M
2025-03-25 6.99 7.13 6.90 7.01 23.7M
2025-03-24 6.95 7.08 6.83 6.98 21.0M
2025-03-21 7.03 7.13 6.93 6.96 15.6M
2025-03-20 7.12 7.14 7.04 7.06 15.3M
2025-03-19 7.16 7.19 7.05 7.08 19.7M
2025-03-18 7.14 7.28 7.12 7.19 22.7M
2025-03-17 7.21 7.24 7.08 7.12 30.0M
2025-03-14 7.55 7.70 7.23 7.32 45.4M
2025-03-13 7.27 7.37 7.12 7.23 24.0M
2025-03-12 7.36 7.37 7.21 7.25 34.9M
2025-03-11 6.98 7.38 6.95 7.36 52.2M
2025-03-10 7.15 7.16 7.00 7.07 34.7M
2025-03-07 6.70 7.13 6.67 7.00 47.7M
2025-03-06 6.65 6.71 6.61 6.70 14.2M
2025-03-05 6.63 6.67 6.52 6.63 10.7M
2025-03-04 6.58 6.68 6.55 6.66 13.3M
2025-03-03 6.50 6.67 6.47 6.57 19.7M
2025-02-28 6.50 6.55 6.40 6.44 11.2M
2025-02-27 6.65 6.69 6.45 6.55 14.2M
2025-02-26 6.61 6.70 6.55 6.65 9.9M
2025-02-25 6.64 6.68 6.57 6.57 9.3M
2025-02-24 6.69 6.70 6.58 6.66 12.7M
2025-02-21 6.66 6.81 6.65 6.69 17.9M
2025-02-20 6.60 6.72 6.60 6.68 14.6M
2025-02-19 6.49 6.61 6.44 6.61 12.3M
2025-02-18 6.59 6.61 6.43 6.48 13.3M
2025-02-17 6.59 6.63 6.52 6.59 11.5M
2025-02-14 6.64 6.74 6.55 6.60 13.0M
2025-02-13 6.79 6.87 6.65 6.67 16.0M
2025-02-12 6.78 6.82 6.71 6.81 12.2M
2025-02-11 6.86 6.88 6.78 6.82 10.0M
2025-02-10 6.92 6.97 6.82 6.86 16.8M
2025-02-07 6.94 6.97 6.82 6.91 19.3M
2025-02-06 6.75 6.95 6.75 6.95 18.2M
2025-02-05 6.87 6.89 6.71 6.78 17.7M
2025-01-27 6.74 6.81 6.64 6.64 10.0M
2025-01-24 6.66 6.78 6.64 6.75 8.2M
2025-01-23 6.70 6.85 6.66 6.68 16.0M
2025-01-22 6.65 6.70 6.61 6.65 9.0M
2025-01-21 6.76 6.76 6.61 6.68 10.6M
2025-01-20 6.75 6.80 6.69 6.71 8.8M
2025-01-17 6.77 6.82 6.70 6.75 8.7M
2025-01-16 6.76 6.84 6.70 6.80 13.9M
2025-01-15 6.75 6.83 6.66 6.72 13.9M
2025-01-14 6.57 6.78 6.52 6.77 20.8M
2025-01-13 6.33 6.60 6.31 6.57 13.4M
2025-01-10 6.50 6.60 6.41 6.41 10.2M
2025-01-09 6.33 6.62 6.33 6.54 14.8M
2025-01-08 6.50 6.53 6.21 6.38 12.4M
2025-01-07 6.37 6.58 6.33 6.54 12.2M
2025-01-06 6.22 6.47 6.11 6.40 15.7M
2025-01-03 6.36 6.53 6.21 6.24 15.1M
2025-01-02 6.44 6.55 6.26 6.34 11.5M