中钨高新（000657）历史行情

以下为中钨高新近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	43.230	43.810	44.800	42.250	1.020	2.384%	4,174.36万	18.23亿	2.872%
2026-10-19	43.340	42.790	43.440	41.280	-0.870	-1.993%	41.46万	0.00亿	0.000%
2026-10-16	45.030	43.660	45.450	43.200	-0.530	-1.199%	41.69万	0.00亿	0.000%
2026-10-15	44.890	44.190	45.450	43.820	-2.480	-5.314%	51.48万	0.00亿	0.000%
2026-10-14	48.810	46.670	49.190	46.600	-1.500	-3.114%	45.08万	0.00亿	0.000%
2026-10-13	46.800	48.170	49.060	45.750	-0.170	-0.352%	45.20万	0.00亿	0.000%
2026-10-12	50.900	48.340	50.900	48.240	-2.790	-5.457%	31.98万	0.00亿	0.000%
2026-10-09	51.740	51.130	51.800	48.810	-0.720	-1.389%	41.13万	0.00亿	0.000%
2026-10-08	52.750	51.850	53.740	51.150	-0.890	-1.688%	28.83万	0.00亿	0.000%
2026-10-07	53.900	52.740	54.090	52.610	-0.950	-1.769%	2,467.98万	13.14亿	1.698%
2026-10-06	53.900	52.740	54.090	52.610	-0.950	-1.769%	2,467.98万	13.14亿	1.698%
2026-10-05	53.900	52.740	54.090	52.610	-0.950	-1.769%	2,467.98万	13.14亿	1.698%
2026-10-02	53.900	52.740	54.090	52.610	-0.950	-1.769%	2,467.98万	13.14亿	1.698%
2026-10-01	53.900	52.740	54.090	52.610	-0.950	-1.769%	2,467.98万	13.14亿	1.698%
2026-09-30	53.900	52.740	54.090	52.610	-0.950	-1.769%	24.68万	0.00亿	0.000%
2026-09-29	53.570	53.690	54.480	52.600	0.440	0.826%	33.26万	0.00亿	0.000%
2026-09-28	57.000	53.250	57.000	53.000	-3.930	-6.873%	46.93万	0.00亿	0.000%
2026-09-27	58.620	57.180	59.060	57.000	-1.980	-3.347%	3,616.02万	20.89亿	2.488%
2026-09-24	58.620	57.180	59.060	57.000	-1.980	-3.347%	36.16万	0.00亿	0.000%
2026-09-23	60.260	59.160	60.260	58.710	-1.100	-1.825%	44.79万	0.00亿	0.000%
2026-09-22	61.000	60.260	62.460	59.910	-0.230	-0.380%	73.79万	0.00亿	0.000%
2026-09-21	61.290	60.490	61.710	59.620	-1.270	-2.056%	75.86万	0.00亿	0.000%
2026-09-18	61.860	61.760	62.480	60.310	0.860	1.412%	61.13万	0.00亿	0.000%
2026-09-17	61.990	60.900	63.370	60.270	-1.140	-1.838%	66.21万	0.00亿	0.000%
2026-09-16	60.780	62.040	62.750	59.700	-0.190	-0.305%	79.18万	0.00亿	0.000%
2026-09-15	60.580	62.230	63.560	60.570	3.060	5.172%	98.75万	0.00亿	0.000%
2026-09-14	57.990	59.170	59.590	56.930	0.650	1.111%	37.35万	0.00亿	0.000%
2026-09-11	57.830	58.520	59.000	56.300	-0.900	-1.515%	48.85万	0.00亿	0.000%
2026-09-10	59.220	59.420	60.250	58.650	-1.080	-1.785%	28.53万	0.00亿	0.000%
2026-09-09	61.020	60.500	61.630	59.620	0.640	1.069%	49.14万	0.00亿	0.000%
2026-09-08	60.010	59.860	61.600	59.500	-0.140	-0.233%	45.45万	0.00亿	0.000%
2026-09-07	58.000	60.000	60.280	57.460	2.360	4.094%	55.43万	0.00亿	0.000%
2026-09-04	60.610	57.640	61.220	57.080	-2.380	-3.965%	56.73万	0.00亿	0.000%
2026-09-03	60.630	60.020	60.890	59.240	0.250	0.418%	40.19万	0.00亿	0.000%
2026-09-02	60.470	59.770	61.000	59.300	-2.560	-4.107%	55.55万	0.00亿	0.000%
2026-09-01	65.780	62.330	65.790	62.280	-3.470	-5.274%	61.49万	0.00亿	0.000%
2026-08-31	64.800	65.800	65.980	63.370	-0.960	-1.438%	66.62万	0.00亿	0.000%
2026-08-28	67.900	66.760	69.400	66.350	-0.780	-1.155%	84.02万	0.00亿	0.000%
2026-08-27	62.640	67.540	67.960	62.640	4.530	7.189%	88.26万	0.00亿	0.000%
2026-08-26	63.830	63.010	64.780	62.610	-0.800	-1.254%	59.98万	0.00亿	0.000%
2026-08-25	65.700	63.810	65.860	62.000	-2.950	-4.419%	78.82万	0.00亿	0.000%
2026-08-24	69.000	66.760	69.580	64.800	-1.380	-2.025%	89.64万	0.00亿	0.000%
2026-08-21	64.510	68.140	68.600	63.910	3.690	5.725%	83.57万	0.00亿	0.000%
2026-08-20	68.000	64.450	68.240	63.580	-1.710	-2.585%	84.38万	0.00亿	0.000%
2026-08-19	68.800	66.160	70.600	65.680	-6.780	-9.295%	104.84万	0.00亿	0.000%
2026-08-18	72.010	72.940	75.500	71.110	2.450	3.476%	118.48万	0.00亿	0.000%
2026-08-17	68.600	70.490	70.550	68.200	2.200	3.222%	80.22万	0.00亿	0.000%
2026-08-14	66.890	68.290	68.980	66.250	1.590	2.384%	79.38万	0.00亿	0.000%
2026-08-13	71.590	66.700	72.000	66.680	-3.730	-5.296%	119.75万	0.00亿	0.000%
2026-08-12	68.000	70.430	71.880	66.700	2.280	3.346%	109.54万	0.00亿	0.000%
2026-08-11	69.020	68.150	70.700	67.720	-4.650	-6.387%	127.30万	0.00亿	0.000%
2026-08-10	69.000	72.800	73.680	66.380	5.790	8.641%	159.51万	0.00亿	0.000%
2026-08-07	62.470	67.010	67.990	62.300	4.510	7.216%	152.92万	0.00亿	0.000%
2026-08-06	61.450	62.500	63.170	59.470	5.070	8.828%	171.50万	0.00亿	0.000%
2026-08-05	52.010	57.430	57.430	52.010	5.220	9.998%	82.90万	0.00亿	0.000%
2026-08-04	48.610	52.210	52.790	48.120	4.220	8.793%	80.98万	0.00亿	0.000%
2026-08-03	49.590	47.990	50.240	47.660	-1.520	-3.070%	48.64万	0.00亿	0.000%
2026-07-31	51.880	49.510	52.980	49.510	1.110	2.293%	65.09万	0.00亿	0.000%
2026-07-30	52.570	48.400	53.580	47.470	-4.140	-7.880%	67.73万	0.00亿	0.000%
2026-07-29	53.680	52.540	54.550	50.610	-1.440	-2.668%	61.48万	0.00亿	0.000%
2026-07-28	57.780	53.980	58.780	53.480	-5.010	-8.493%	61.00万	0.00亿	0.000%
2026-07-27	56.340	58.990	58.990	54.430	3.480	6.269%	54.12万	0.00亿	0.000%
2026-07-24	56.490	55.510	58.500	55.300	-2.240	-3.879%	43.55万	0.00亿	0.000%
2026-07-23	58.800	57.750	59.400	56.900	-0.360	-0.620%	48.66万	0.00亿	0.000%
2026-07-22	59.790	58.110	62.600	57.190	-2.330	-3.855%	73.84万	0.00亿	0.000%
2026-07-21	57.490	60.440	60.690	50.820	4.400	7.852%	93.05万	0.00亿	0.000%
2026-07-20	63.790	56.040	64.000	54.680	-4.720	-7.768%	75.29万	0.00亿	0.000%
2026-07-17	67.510	60.760	67.930	60.530	-6.490	-9.651%	67.02万	0.00亿	0.000%
2026-07-16	68.550	67.250	70.630	66.370	-2.550	-3.653%	51.11万	0.00亿	0.000%
2026-07-15	76.000	69.800	76.500	69.550	-4.990	-6.672%	66.55万	0.00亿	0.000%
2026-07-14	69.500	74.790	75.250	69.010	5.430	7.829%	73.57万	0.00亿	0.000%
2026-07-13	74.230	69.360	76.000	68.700	-5.350	-7.161%	67.87万	0.00亿	0.000%
2026-07-10	75.990	74.710	80.110	74.600	-1.280	-1.684%	78.36万	0.00亿	0.000%
2026-07-09	75.000	75.990	76.460	71.060	2.040	2.759%	67.28万	0.00亿	0.000%
2026-07-08	77.610	73.950	78.790	72.980	-2.890	-3.761%	61.11万	0.00亿	0.000%
2026-07-07	80.130	76.840	80.800	75.410	-3.620	-4.499%	75.32万	0.00亿	0.000%
2026-07-06	89.760	80.460	90.580	80.460	-8.940	-10.000%	108.89万	0.00亿	0.000%
2026-07-03	94.770	89.400	96.300	87.650	-7.400	-7.645%	98.00万	0.00亿	0.000%
2026-07-02	90.770	96.800	101.270	90.450	1.090	1.139%	105.48万	0.00亿	0.000%
2026-07-01	98.380	95.710	101.100	94.180	0.220	0.230%	75.89万	0.00亿	0.000%
2026-06-30	93.770	95.490	97.070	92.290	0.150	0.157%	77.56万	0.00亿	0.000%
2026-06-29	97.770	95.340	101.270	91.450	-3.940	-3.969%	101.51万	0.00亿	0.000%
2026-06-26	102.830	99.280	109.450	98.770	-6.170	-5.851%	93.69万	0.00亿	0.000%
2026-06-25	100.770	105.450	107.350	97.770	5.600	5.608%	102.92万	0.00亿	0.000%
2026-06-24	99.630	99.850	101.730	94.560	-2.420	-2.366%	119.89万	0.00亿	0.000%
2026-06-23	113.760	102.270	113.760	100.850	-5.830	-5.393%	138.39万	0.00亿	0.000%
2026-06-22	102.850	108.100	108.100	101.350	9.850	10.025%	83.13万	0.00亿	0.000%
2026-06-18	88.520	98.250	98.250	88.520	8.950	10.022%	91.46万	0.00亿	0.000%
2026-06-17	88.770	89.300	91.890	87.770	-2.970	-3.219%	107.84万	0.00亿	0.000%
2026-06-16	89.250	92.270	93.910	88.780	5.600	6.461%	123.11万	0.00亿	0.000%
2026-06-15	80.570	86.670	86.670	77.760	7.900	10.029%	121.05万	0.00亿	0.000%
2026-06-12	80.080	78.770	84.090	75.450	1.050	1.351%	162.07万	0.00亿	0.000%
2026-06-11	72.570	77.720	79.370	71.990	5.050	6.949%	133.13万	0.00亿	0.000%
2026-06-10	68.950	72.670	74.370	67.970	2.100	2.976%	102.13万	0.00亿	0.000%
2026-06-09	68.770	70.570	70.950	67.050	2.880	4.255%	80.14万	0.00亿	0.000%
2026-06-08	65.770	67.690	72.010	64.340	-2.180	-3.120%	93.56万	0.00亿	0.000%
2026-06-05	72.800	69.870	74.080	69.310	-4.230	-5.709%	82.31万	0.00亿	0.000%
2026-06-04	70.270	74.100	74.580	68.770	2.620	3.665%	105.63万	0.00亿	0.000%
2026-06-03	65.660	71.480	72.930	64.880	5.200	7.846%	122.70万	0.00亿	0.000%
2026-06-02	63.900	66.280	66.870	61.070	3.330	5.290%	83.47万	0.00亿	0.000%
2026-06-01	67.790	62.950	70.570	62.780	-4.820	-7.112%	93.05万	0.00亿	0.000%
2026-05-29	68.740	67.770	70.730	66.470	-0.970	-1.411%	99.09万	0.00亿	0.000%
2026-05-28	64.450	68.740	70.150	63.980	4.140	6.409%	109.69万	0.00亿	0.000%
2026-05-27	68.570	64.600	68.590	63.370	-2.860	-4.240%	105.18万	0.00亿	0.000%
2026-05-26	63.710	67.460	68.670	62.800	3.480	5.439%	128.70万	0.00亿	0.000%
2026-05-25	64.570	63.980	65.070	61.970	1.830	2.944%	114.81万	0.00亿	0.000%
2026-05-22	57.010	62.150	62.150	56.970	5.670	10.039%	91.81万	0.00亿	0.000%
2026-05-21	54.900	56.480	60.270	54.670	1.530	2.784%	103.01万	0.00亿	0.000%
2026-05-20	53.780	54.950	55.060	52.490	1.210	2.252%	69.21万	0.00亿	0.000%
2026-05-19	56.240	53.740	56.570	52.300	-2.990	-5.271%	70.66万	0.00亿	0.000%
2026-05-18	55.980	56.730	58.410	55.650	0.500	0.889%	54.45万	0.00亿	0.000%
2026-05-15	58.310	56.230	58.890	55.770	-2.590	-4.403%	67.57万	0.00亿	0.000%
2026-05-14	61.610	58.820	63.020	58.570	-3.410	-5.480%	75.96万	0.00亿	0.000%
2026-05-13	59.100	62.230	63.070	58.860	2.780	4.676%	100.35万	0.00亿	0.000%
2026-05-12	60.650	59.450	60.760	58.300	-0.960	-1.589%	63.49万	0.00亿	0.000%
2026-05-11	59.770	60.410	61.530	58.890	0.170	0.282%	94.41万	0.00亿	0.000%
2026-05-08	61.570	60.240	62.560	59.470	-2.720	-4.320%	107.25万	0.00亿	0.000%
2026-05-07	62.650	62.960	64.080	60.820	1.200	1.943%	107.85万	0.00亿	0.000%
2026-05-06	58.240	61.760	62.600	55.450	3.800	6.556%	143.31万	0.00亿	0.000%
2026-04-30	57.770	57.960	59.670	57.070	0.880	1.542%	124.19万	0.00亿	0.000%
2026-04-29	51.840	57.080	57.080	51.570	5.210	10.044%	82.66万	0.00亿	0.000%
2026-04-28	53.590	51.870	54.270	50.900	-1.730	-3.228%	68.12万	0.00亿	0.000%
2026-04-27	53.780	53.600	56.510	53.320	-1.350	-2.457%	87.11万	0.00亿	0.000%
2026-04-24	55.080	54.950	56.690	53.070	-1.390	-2.467%	75.27万	0.00亿	0.000%
2026-04-23	57.550	56.340	57.970	54.770	-1.560	-2.694%	91.79万	0.00亿	0.000%
2026-04-22	57.510	57.900	59.430	56.480	0.000	0.000%	95.32万	0.00亿	0.000%
2026-04-21	57.770	57.580	58.460	56.650	-0.730	-1.252%	72.54万	0.00亿	0.000%
2026-04-20	56.930	58.310	60.520	56.930	0.000	0.000%	144.16万	0.00亿	0.000%
2026-04-17	53.270	55.890	56.860	53.140	0.000	0.000%	194.58万	0.00亿	0.000%
2026-04-16	47.380	51.670	51.670	45.370	4.720	10.050%	124.72万	61.31亿	8.580%
2026-04-15	50.730	46.950	50.780	46.570	0.000	0.000%	120.02万	0.00亿	0.000%
2026-04-14	48.950	49.710	50.310	48.130	1.590	3.304%	85.46万	0.00亿	0.000%
2026-04-13	48.070	48.120	49.070	46.720	0.000	0.000%	63.77万	0.00亿	0.000%
2026-04-10	48.970	48.750	49.640	46.970	0.000	0.000%	89.84万	0.00亿	0.000%
2026-04-09	48.190	48.920	49.870	47.700	0.000	0.000%	52.37万	0.00亿	0.000%
2026-04-08	48.770	49.220	49.600	47.990	0.000	0.000%	88.18万	0.00亿	0.000%
2026-04-07	46.640	47.410	48.310	46.340	0.000	0.000%	45.41万	0.00亿	0.000%
2026-04-03	46.630	46.040	47.010	45.770	0.000	0.000%	35.53万	0.00亿	0.000%
2026-04-02	47.770	45.940	47.930	45.320	0.000	0.000%	54.13万	0.00亿	0.000%
2026-04-01	48.500	48.640	49.100	47.800	0.000	0.000%	47.85万	0.00亿	0.000%