中钨高新
SZ000657 前复权 MAIN
52.74
-0.95
(-1.77%)
今开
53.90
最高
54.09
最低
52.61
昨收
53.69
振幅
2.76%
成交量
2,468.0万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
55.20
MA10
58.15
MA20
58.93
MA60
62.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.90 | 54.09 | 52.61 | 52.74 | 2,468万 |
| 2 | 2026-09-29 | 53.57 | 54.48 | 52.60 | 53.69 | 3,326万 |
| 3 | 2026-09-28 | 57.00 | 57.00 | 53.00 | 53.25 | 4,693万 |
| 4 | 2026-09-24 | 58.62 | 59.06 | 57.00 | 57.18 | 3,616万 |
| 5 | 2026-09-23 | 60.26 | 60.26 | 58.71 | 59.16 | 4,479万 |
| 6 | 2026-09-22 | 61.00 | 62.46 | 59.91 | 60.26 | 7,379万 |
| 7 | 2026-09-21 | 61.29 | 61.71 | 59.62 | 60.49 | 7,586万 |
| 8 | 2026-09-18 | 61.86 | 62.48 | 60.31 | 61.76 | 6,113万 |
| 9 | 2026-09-17 | 61.99 | 63.37 | 60.27 | 60.90 | 6,621万 |
| 10 | 2026-09-16 | 60.78 | 62.75 | 59.70 | 62.04 | 7,918万 |
| 11 | 2026-09-15 | 60.58 | 63.56 | 60.57 | 62.23 | 9,875万 |
| 12 | 2026-09-14 | 57.99 | 59.59 | 56.93 | 59.17 | 3,735万 |