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
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 6.39 6.45 6.39 6.40 7.6M
2021-12-30 6.54 6.58 6.41 6.42 9.6M
2021-12-29 6.52 6.58 6.45 6.51 6.5M
2021-12-28 6.32 6.52 6.32 6.52 8.4M
2021-12-27 6.51 6.51 6.28 6.32 9.7M
2021-12-24 6.81 6.82 6.48 6.50 16.3M
2021-12-23 6.75 6.88 6.68 6.81 17.5M
2021-12-22 6.67 6.71 6.64 6.68 8.4M
2021-12-21 6.63 6.69 6.59 6.64 9.5M
2021-12-20 6.68 6.75 6.58 6.66 12.3M
2021-12-17 6.81 6.85 6.70 6.72 11.3M
2021-12-16 6.71 6.79 6.67 6.79 9.6M
2021-12-15 6.75 6.81 6.70 6.72 9.8M
2021-12-14 6.88 6.88 6.76 6.78 11.7M
2021-12-13 6.90 6.93 6.77 6.88 12.7M
2021-12-10 6.83 6.95 6.80 6.87 9.6M
2021-12-09 6.91 6.98 6.83 6.88 12.1M
2021-12-08 6.82 6.92 6.81 6.88 12.8M
2021-12-07 6.95 6.98 6.70 6.82 20.1M
2021-12-06 6.98 7.09 6.92 6.93 20.8M
2021-12-03 6.96 7.02 6.82 6.98 16.3M
2021-12-02 6.97 7.11 6.83 6.96 25.6M
2021-12-01 7.00 7.07 6.87 6.96 26.3M
2021-11-30 7.48 7.52 7.00 7.05 58.1M
2021-11-29 7.37 7.88 7.29 7.55 41.1M
2021-11-26 7.23 7.88 7.16 7.60 52.7M
2021-11-25 7.26 7.36 7.15 7.29 34.2M
2021-11-24 6.77 7.35 6.77 7.26 51.9M
2021-11-23 6.83 6.98 6.77 6.80 23.5M
2021-11-22 6.43 7.05 6.40 6.86 34.3M
2021-11-19 6.46 6.51 6.38 6.46 16.1M
2021-11-18 6.35 6.54 6.26 6.52 23.6M
2021-11-17 6.17 6.32 6.17 6.31 11.3M
2021-11-16 6.29 6.32 6.16 6.18 9.6M
2021-11-15 6.32 6.32 6.18 6.28 9.8M
2021-11-12 6.28 6.34 6.24 6.34 12.4M
2021-11-11 6.21 6.30 6.18 6.28 11.1M
2021-11-10 6.27 6.28 6.08 6.22 11.8M
2021-11-09 6.25 6.28 6.18 6.25 9.2M
2021-11-08 6.22 6.30 6.12 6.28 11.3M
2021-11-05 6.37 6.42 6.17 6.17 16.7M
2021-11-04 6.41 6.42 6.33 6.38 10.0M
2021-11-03 6.36 6.41 6.18 6.41 12.2M
2021-11-02 6.59 6.62 6.28 6.35 14.7M
2021-11-01 6.52 6.60 6.48 6.58 10.2M
2021-10-29 6.46 6.56 6.44 6.52 8.3M
2021-10-28 6.65 6.75 6.45 6.46 14.5M
2021-10-27 7.04 7.05 6.73 6.81 16.9M
2021-10-26 6.94 7.06 6.93 7.00 14.0M
2021-10-25 6.85 6.96 6.82 6.93 11.0M
2021-10-22 6.98 7.03 6.85 6.86 14.5M
2021-10-21 7.04 7.25 7.00 7.09 19.0M
2021-10-20 6.93 7.13 6.88 7.04 14.3M
2021-10-19 7.08 7.09 6.98 7.02 12.0M
2021-10-18 6.95 7.10 6.91 7.08 15.1M
2021-10-15 7.05 7.08 6.92 6.95 13.5M
2021-10-14 6.88 7.08 6.83 7.02 15.0M
2021-10-13 6.85 6.95 6.77 6.91 10.5M
2021-10-12 7.00 7.15 6.73 6.85 17.2M
2021-10-11 6.98 7.06 6.75 6.98 14.5M
2021-10-08 6.89 7.06 6.82 6.98 16.9M
2021-09-30 6.56 6.87 6.53 6.83 20.9M
2021-09-29 6.85 6.89 6.48 6.49 23.4M
2021-09-28 6.96 7.08 6.81 6.95 18.6M
2021-09-27 7.46 7.55 6.85 6.95 36.4M
2021-09-24 7.97 8.28 7.57 7.62 33.1M
2021-09-23 8.05 8.14 7.88 7.97 19.7M
2021-09-22 7.77 8.05 7.76 8.02 19.0M
2021-09-17 8.22 8.38 7.65 7.93 37.3M
2021-09-16 8.72 8.86 8.31 8.32 42.7M
2021-09-15 8.60 8.77 8.38 8.73 36.9M
2021-09-14 9.25 9.28 8.68 8.70 84.7M
2021-09-13 9.23 9.56 8.89 9.54 80.2M
2021-09-10 9.35 9.55 9.05 9.13 70.1M
2021-09-09 8.86 9.40 8.79 9.36 68.8M
2021-09-08 8.88 9.14 8.70 8.98 40.9M
2021-09-07 8.82 9.00 8.58 8.96 35.5M
2021-09-06 8.98 9.06 8.50 8.69 37.4M
2021-09-03 9.01 9.53 8.68 8.78 62.0M
2021-09-02 8.63 9.06 8.63 8.96 50.1M
2021-09-01 9.61 9.69 8.70 8.87 79.4M
2021-08-31 9.29 9.62 9.03 9.39 66.2M
2021-08-30 9.19 9.46 9.14 9.29 58.2M
2021-08-27 9.28 9.57 9.12 9.27 66.1M
2021-08-26 9.07 9.50 8.94 9.12 91.9M
2021-08-25 8.97 9.17 8.84 9.11 108.5M
2021-08-24 8.15 8.89 8.08 8.89 61.3M
2021-08-23 7.85 8.12 7.81 8.08 34.1M
2021-08-20 7.75 7.87 7.62 7.76 25.0M
2021-08-19 7.83 7.92 7.62 7.86 26.1M
2021-08-18 7.89 8.05 7.78 7.85 24.4M
2021-08-17 8.15 8.32 7.78 7.85 34.8M
2021-08-16 8.62 8.65 8.16 8.18 46.4M
2021-08-13 8.64 8.85 8.52 8.59 49.2M
2021-08-12 8.53 8.74 8.46 8.66 53.6M
2021-08-11 8.68 8.74 8.50 8.57 50.0M
2021-08-10 8.69 8.85 8.42 8.65 66.4M
2021-08-09 8.55 8.75 8.28 8.73 94.1M
2021-08-06 7.86 8.49 7.75 8.49 77.7M
2021-08-05 7.95 7.95 7.69 7.72 34.7M
2021-08-04 7.65 8.05 7.56 8.02 44.6M
2021-08-03 7.95 7.98 7.49 7.61 39.6M
2021-08-02 7.92 8.15 7.82 7.94 35.4M
2021-07-30 7.86 8.03 7.77 7.97 43.4M
2021-07-29 7.45 7.88 7.38 7.83 48.8M
2021-07-28 7.40 7.60 6.94 7.32 40.9M
2021-07-27 8.35 8.58 7.68 7.69 60.7M
2021-07-26 8.60 8.83 8.15 8.32 56.8M
2021-07-23 8.49 8.98 8.45 8.68 68.8M
2021-07-22 8.54 8.69 8.37 8.54 56.9M
2021-07-21 8.62 8.85 8.54 8.65 76.1M
2021-07-20 8.65 9.36 8.54 8.64 89.6M
2021-07-19 8.51 8.85 8.35 8.85 100.3M
2021-07-16 8.22 8.62 8.02 8.43 92.8M
2021-07-15 8.00 8.45 7.56 8.32 89.8M
2021-07-14 7.95 8.65 7.75 8.16 83.9M
2021-07-13 8.06 8.18 7.77 7.88 69.4M
2021-07-12 8.36 8.79 8.18 8.26 95.4M
2021-07-09 7.75 8.54 7.70 8.37 99.0M
2021-07-08 7.92 8.22 7.72 7.77 82.2M
2021-07-07 7.46 8.22 7.38 8.04 93.8M
2021-07-06 7.35 7.77 7.24 7.67 76.8M
2021-07-05 7.02 7.43 7.02 7.37 53.0M
2021-07-02 6.73 7.18 6.73 6.97 33.8M
2021-07-01 7.22 7.23 6.78 6.83 36.4M
2021-06-30 7.06 7.38 7.02 7.22 35.0M
2021-06-29 7.25 7.32 7.04 7.10 28.4M
2021-06-28 7.41 7.41 7.15 7.19 25.1M
2021-06-25 7.34 7.41 7.12 7.31 37.5M
2021-06-24 7.38 7.55 7.13 7.33 42.2M
2021-06-23 7.42 7.50 7.31 7.41 38.6M
2021-06-22 7.20 7.61 7.12 7.53 61.3M
2021-06-21 7.11 7.49 7.01 7.24 43.1M
2021-06-18 6.86 7.19 6.72 7.12 36.0M
2021-06-17 6.80 7.08 6.78 6.95 29.1M
2021-06-16 7.00 7.08 6.76 6.80 30.7M
2021-06-15 7.46 7.46 6.98 7.05 41.6M
2021-06-11 7.46 7.55 7.24 7.47 46.3M
2021-06-10 7.43 7.55 7.31 7.40 35.0M
2021-06-09 7.55 7.65 7.43 7.48 33.4M
2021-06-08 7.77 7.88 7.38 7.51 49.7M
2021-06-07 7.95 7.98 7.72 7.77 34.6M
2021-06-04 7.95 8.07 7.69 7.87 46.3M
2021-06-03 7.93 8.42 7.93 8.14 63.8M
2021-06-02 8.16 8.37 7.95 8.00 51.1M
2021-06-01 8.42 8.50 7.95 8.31 68.1M
2021-05-31 8.28 8.72 8.28 8.54 56.1M
2021-05-28 8.77 8.84 8.38 8.39 62.4M
2021-05-27 8.65 8.75 8.47 8.54 62.4M
2021-05-26 8.18 8.85 8.12 8.70 105.0M
2021-05-25 8.20 8.38 8.00 8.25 53.9M
2021-05-24 8.30 8.52 7.89 8.12 65.8M
2021-05-21 8.33 8.69 8.18 8.49 61.4M
2021-05-20 8.69 8.71 8.26 8.30 88.2M
2021-05-19 8.77 9.27 8.62 9.08 75.6M
2021-05-18 8.92 9.05 8.73 8.92 63.3M
2021-05-17 9.08 9.15 8.52 8.79 87.4M
2021-05-14 9.58 9.84 9.24 9.42 86.9M
2021-05-13 9.22 9.95 8.95 9.71 115.2M
2021-05-12 9.02 9.52 9.02 9.45 81.2M
2021-05-11 9.51 9.68 9.12 9.18 130.7M
2021-05-10 9.34 10.15 9.34 10.13 150.2M
2021-05-07 13.00 13.72 12.02 12.05 144.8M
2021-05-06 11.65 12.49 11.35 12.49 72.0M
2021-04-30 10.55 11.65 10.52 11.35 102.4M
2021-04-29 10.02 11.15 9.91 10.83 106.4M
2021-04-28 10.18 10.40 9.86 10.20 65.9M
2021-04-27 9.70 10.77 9.63 10.43 96.6M
2021-04-26 9.70 10.20 9.70 9.81 63.9M
2021-04-23 9.91 10.08 9.44 9.68 66.8M
2021-04-22 10.08 10.39 9.85 10.05 92.0M
2021-04-21 10.01 11.00 9.85 9.85 133.1M
2021-04-20 9.11 10.22 9.03 10.22 106.5M
2021-04-19 8.74 9.63 8.57 9.29 80.4M
2021-04-16 8.93 9.12 8.73 8.75 53.4M
2021-04-15 8.90 9.25 8.45 8.96 68.8M
2021-04-14 8.97 9.30 8.87 9.17 67.5M
2021-04-13 9.09 9.57 8.93 8.97 75.9M
2021-04-12 9.56 9.97 9.18 9.28 94.5M
2021-04-09 9.64 10.58 8.93 9.85 144.6M
2021-04-08 8.95 9.64 8.76 9.64 112.3M
2021-04-07 7.91 8.76 7.78 8.76 86.0M
2021-04-06 8.08 8.15 7.86 7.96 49.4M
2021-04-02 8.51 8.64 7.74 8.07 75.5M
2021-04-01 8.36 8.80 8.31 8.46 77.3M
2021-03-31 8.39 9.10 8.39 8.60 97.4M
2021-03-30 8.62 9.47 8.22 8.71 131.8M
2021-03-29 8.54 9.35 8.11 8.69 140.0M
2021-03-26 7.79 8.50 7.54 8.50 107.5M
2021-03-25 7.11 7.73 7.10 7.73 52.3M
2021-03-24 6.89 7.26 6.87 7.03 52.8M
2021-03-23 7.69 7.72 6.93 6.93 71.2M
2021-03-22 7.58 7.84 7.45 7.70 59.1M
2021-03-19 7.67 8.02 7.48 7.74 76.7M
2021-03-18 7.89 8.02 7.61 7.67 59.2M
2021-03-17 8.00 8.05 7.65 7.97 66.3M
2021-03-16 8.60 8.67 8.01 8.18 72.3M
2021-03-15 8.51 9.09 8.30 8.48 72.4M
2021-03-12 8.54 9.28 8.37 8.82 97.4M
2021-03-11 8.16 8.91 8.01 8.56 98.0M
2021-03-10 8.55 8.62 8.11 8.15 106.8M
2021-03-09 9.70 9.70 9.01 9.01 99.8M
2021-03-08 9.44 10.01 8.91 10.01 150.9M
2021-03-05 9.34 9.98 8.62 9.10 141.0M
2021-03-04 8.88 9.45 8.74 9.45 115.5M
2021-03-03 7.71 8.59 7.71 8.59 72.5M
2021-03-02 7.00 7.81 6.74 7.81 129.2M
2021-03-01 6.42 7.10 6.35 7.10 84.4M
2021-02-26 6.35 6.83 6.35 6.45 90.5M
2021-02-25 8.37 8.37 6.86 7.06 137.6M
2021-02-24 6.86 7.61 6.70 7.61 107.5M
2021-02-23 7.20 7.42 6.82 6.92 120.3M
2021-02-22 7.50 7.61 7.35 7.58 69.0M
2021-02-19 6.68 6.92 6.55 6.92 115.1M
2021-02-18 6.29 6.29 6.29 6.29 5.5M
2021-02-10 5.60 5.72 5.55 5.72 20.1M
2021-02-09 4.79 5.20 4.79 5.20 10.3M
2021-02-08 4.70 4.78 4.58 4.73 6.0M
2021-02-05 4.80 4.86 4.68 4.68 7.8M
2021-02-04 4.93 4.99 4.74 4.81 13.8M
2021-02-03 4.89 5.10 4.84 5.02 15.6M
2021-02-02 4.92 4.97 4.80 4.91 8.9M
2021-02-01 4.92 4.96 4.83 4.88 8.5M
2021-01-29 4.97 5.04 4.78 4.81 13.2M
2021-01-28 4.93 5.10 4.90 4.93 10.6M
2021-01-27 5.19 5.19 4.93 5.01 14.4M
2021-01-26 5.13 5.34 5.08 5.22 16.3M
2021-01-25 5.18 5.33 5.08 5.20 17.6M
2021-01-22 5.30 5.37 5.13 5.16 18.6M
2021-01-21 5.04 5.42 5.01 5.34 29.6M
2021-01-20 4.96 5.10 4.88 5.08 13.0M
2021-01-19 5.03 5.08 4.94 4.96 10.6M
2021-01-18 4.94 5.08 4.94 5.07 14.6M
2021-01-15 4.96 4.97 4.82 4.88 10.2M
2021-01-14 4.90 4.95 4.84 4.90 8.3M
2021-01-13 4.92 5.05 4.86 4.90 13.7M
2021-01-12 5.02 5.03 4.84 4.92 16.5M
2021-01-11 5.13 5.19 4.92 5.00 26.1M
2021-01-08 6.02 6.03 5.29 5.33 50.7M
2021-01-07 5.65 6.12 5.55 5.88 39.3M
2021-01-06 5.86 5.92 5.62 5.65 16.8M
2021-01-05 5.95 5.96 5.61 5.86 18.8M
2021-01-04 5.75 6.06 5.74 5.95 21.0M