章源钨业（002378）历史行情

以下为章源钨业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
2026-10-09	20.740	20.860	20.940	20.100	0.050	0.240%	16.74万	0.00亿	0.000%
2026-10-08	20.970	20.810	21.330	20.650	-0.320	-1.514%	12.25万	0.00亿	0.000%
2026-10-07	21.340	21.130	21.360	21.020	-0.150	-0.705%	942.94万	2.00亿	0.788%
2026-10-06	21.340	21.130	21.360	21.020	-0.150	-0.705%	942.94万	2.00亿	0.788%
2026-10-05	21.340	21.130	21.360	21.020	-0.150	-0.705%	942.94万	2.00亿	0.788%
2026-10-02	21.340	21.130	21.360	21.020	-0.150	-0.705%	942.94万	2.00亿	0.788%
2026-10-01	21.340	21.130	21.360	21.020	-0.150	-0.705%	942.94万	2.00亿	0.788%
2026-09-30	21.340	21.130	21.360	21.020	-0.150	-0.705%	9.43万	0.00亿	0.000%
2026-09-29	21.320	21.280	21.500	21.200	-0.080	-0.375%	10.22万	0.00亿	0.000%
2026-09-28	22.470	21.360	22.470	21.270	-1.140	-5.067%	15.38万	0.00亿	0.000%
2026-09-27	23.060	22.500	23.180	22.450	-0.690	-2.975%	1,480.57万	3.36亿	1.238%
2026-09-24	23.060	22.500	23.180	22.450	-0.690	-2.975%	14.81万	0.00亿	0.000%
2026-09-23	23.620	23.190	23.620	23.090	-0.410	-1.737%	14.83万	0.00亿	0.000%
2026-09-22	23.740	23.600	24.100	23.500	-0.100	-0.422%	21.85万	0.00亿	0.000%
2026-09-21	23.700	23.700	24.050	23.460	-0.090	-0.378%	22.15万	0.00亿	0.000%
2026-09-18	23.930	23.790	23.970	23.510	0.240	1.019%	20.77万	0.00亿	0.000%
2026-09-17	23.890	23.550	24.350	23.450	-0.580	-2.404%	26.17万	0.00亿	0.000%
2026-09-16	24.470	24.130	24.480	23.270	-0.610	-2.466%	44.10万	0.00亿	0.000%
2026-09-15	24.090	24.740	25.350	24.010	1.340	5.726%	59.79万	0.00亿	0.000%
2026-09-14	22.850	23.400	23.500	22.650	0.370	1.607%	14.81万	0.00亿	0.000%
2026-09-11	23.100	23.030	23.180	22.390	-0.530	-2.250%	18.93万	0.00亿	0.000%
2026-09-10	23.620	23.560	24.000	23.500	-0.280	-1.174%	13.68万	0.00亿	0.000%
2026-09-09	23.750	23.840	24.020	23.500	-0.030	-0.126%	23.63万	0.00亿	0.000%
2026-09-08	24.050	23.870	24.350	23.800	-0.120	-0.500%	14.25万	0.00亿	0.000%
2026-09-07	23.620	23.990	24.100	23.480	0.290	1.224%	13.42万	0.00亿	0.000%
2026-09-04	24.430	23.700	24.620	23.470	-0.680	-2.789%	19.76万	0.00亿	0.000%
2026-09-03	24.420	24.380	24.550	24.060	0.280	1.162%	16.40万	0.00亿	0.000%
2026-09-02	24.300	24.100	24.300	23.600	-0.630	-2.548%	19.91万	0.00亿	0.000%
2026-09-01	25.610	24.730	25.670	24.620	-0.890	-3.474%	25.14万	0.00亿	0.000%
2026-08-31	25.150	25.620	25.630	24.760	-0.170	-0.659%	25.82万	0.00亿	0.000%
2026-08-28	25.910	25.790	26.390	25.520	-0.120	-0.463%	33.93万	0.00亿	0.000%
2026-08-27	24.910	25.910	25.940	24.850	0.800	3.186%	35.00万	0.00亿	0.000%
2026-08-26	25.120	25.110	25.650	24.830	0.160	0.641%	24.89万	0.00亿	0.000%
2026-08-25	25.200	24.950	25.500	24.420	-0.600	-2.348%	26.50万	0.00亿	0.000%
2026-08-24	26.480	25.550	26.550	25.030	-0.650	-2.481%	32.17万	0.00亿	0.000%
2026-08-21	25.200	26.200	26.260	25.150	1.000	3.968%	34.60万	0.00亿	0.000%
2026-08-20	26.000	25.200	26.180	24.940	-0.280	-1.099%	23.68万	0.00亿	0.000%
2026-08-19	26.100	25.480	26.420	25.380	-1.350	-5.032%	31.39万	0.00亿	0.000%
2026-08-18	26.670	26.830	27.640	26.490	0.070	0.262%	41.25万	0.00亿	0.000%
2026-08-17	26.530	26.760	26.770	26.230	0.510	1.943%	30.66万	0.00亿	0.000%
2026-08-14	25.950	26.250	26.530	25.840	0.240	0.923%	29.12万	0.00亿	0.000%
2026-08-13	27.080	26.010	27.080	26.000	-0.680	-2.548%	40.48万	0.00亿	0.000%
2026-08-12	26.450	26.690	27.350	26.150	-0.010	-0.037%	39.81万	0.00亿	0.000%
2026-08-11	27.500	26.700	27.600	26.700	-1.580	-5.587%	55.99万	0.00亿	0.000%
2026-08-10	27.300	28.280	29.040	26.190	1.250	4.624%	83.87万	0.00亿	0.000%
2026-08-07	25.600	27.030	27.600	25.330	0.660	2.503%	82.34万	0.00亿	0.000%
2026-08-06	26.020	26.370	27.000	25.530	1.160	4.601%	89.07万	0.00亿	0.000%
2026-08-05	23.500	25.210	25.370	23.300	1.770	7.551%	64.60万	0.00亿	0.000%
2026-08-04	22.700	23.440	23.560	22.600	0.930	4.131%	39.43万	0.00亿	0.000%
2026-08-03	22.230	22.510	22.720	22.010	0.290	1.305%	24.71万	0.00亿	0.000%
2026-07-31	22.100	22.220	22.960	22.040	0.840	3.929%	37.92万	0.00亿	0.000%
2026-07-30	22.080	21.380	22.590	21.100	-0.800	-3.607%	28.19万	0.00亿	0.000%
2026-07-29	22.130	22.180	22.470	21.230	0.050	0.226%	27.55万	0.00亿	0.000%
2026-07-28	22.720	22.130	23.030	21.970	-0.950	-4.116%	25.16万	0.00亿	0.000%
2026-07-27	22.410	23.080	23.090	22.000	0.780	3.498%	24.21万	0.00亿	0.000%
2026-07-24	22.680	22.300	23.130	22.120	-0.840	-3.630%	21.88万	0.00亿	0.000%
2026-07-23	22.800	23.140	23.480	22.630	0.440	1.938%	32.97万	0.00亿	0.000%
2026-07-22	22.800	22.700	23.420	22.470	-0.270	-1.175%	38.85万	0.00亿	0.000%
2026-07-21	22.060	22.970	23.040	20.210	1.340	6.195%	52.90万	0.00亿	0.000%
2026-07-20	23.510	21.630	23.630	21.080	-1.420	-6.161%	46.44万	0.00亿	0.000%
2026-07-17	24.570	23.050	24.700	22.800	-1.520	-6.186%	40.57万	0.00亿	0.000%
2026-07-16	25.430	24.570	25.850	24.400	-1.270	-4.915%	35.67万	0.00亿	0.000%
2026-07-15	27.730	25.840	27.880	25.770	-1.750	-6.343%	45.01万	0.00亿	0.000%
2026-07-14	26.320	27.590	27.660	26.030	0.990	3.722%	39.59万	0.00亿	0.000%
2026-07-13	27.210	26.600	28.090	26.450	-0.770	-2.813%	39.66万	0.00亿	0.000%
2026-07-10	28.100	27.370	28.830	27.330	-0.500	-1.794%	40.58万	0.00亿	0.000%
2026-07-09	27.840	27.870	28.200	26.280	0.200	0.723%	45.36万	0.00亿	0.000%
2026-07-08	28.980	27.670	29.300	27.650	-1.320	-4.553%	38.22万	0.00亿	0.000%
2026-07-07	30.340	28.990	30.560	28.750	-1.380	-4.544%	44.22万	0.00亿	0.000%
2026-07-06	32.780	30.370	33.580	30.350	-2.450	-7.465%	67.68万	0.00亿	0.000%
2026-07-03	35.300	32.820	35.350	32.700	-2.610	-7.367%	90.14万	0.00亿	0.000%
2026-07-02	32.300	35.430	36.190	31.820	2.530	7.690%	123.10万	0.00亿	0.000%
2026-07-01	33.960	32.900	34.390	32.580	-0.580	-1.732%	61.70万	0.00亿	0.000%
2026-06-30	33.300	33.480	34.250	32.820	-0.520	-1.529%	61.03万	0.00亿	0.000%
2026-06-29	35.620	34.000	36.360	33.230	-2.190	-6.051%	70.00万	0.00亿	0.000%
2026-06-26	38.000	36.190	38.990	35.810	-2.190	-5.706%	78.07万	0.00亿	0.000%
2026-06-25	36.190	38.380	38.480	35.460	1.490	4.039%	100.91万	0.00亿	0.000%
2026-06-24	35.180	36.890	37.770	33.650	0.540	1.486%	98.36万	0.00亿	0.000%
2026-06-23	39.880	36.350	39.880	36.350	-4.050	-10.025%	100.88万	0.00亿	0.000%
2026-06-22	37.380	40.400	40.680	37.080	3.410	9.219%	153.29万	0.00亿	0.000%
2026-06-18	33.940	36.990	37.690	33.510	2.230	6.415%	141.46万	0.00亿	0.000%
2026-06-17	36.730	34.760	37.180	34.610	-3.000	-7.945%	126.12万	0.00亿	0.000%
2026-06-16	36.200	37.760	39.760	35.890	0.480	1.288%	146.30万	0.00亿	0.000%
2026-06-15	34.610	37.280	37.760	34.130	2.760	7.995%	165.98万	0.00亿	0.000%
2026-06-12	34.880	34.520	36.540	32.750	1.010	3.014%	201.85万	0.00亿	0.000%
2026-06-11	30.780	33.510	33.510	30.680	3.060	10.049%	124.34万	0.00亿	0.000%
2026-06-10	29.670	30.450	31.200	29.180	0.160	0.528%	69.55万	0.00亿	0.000%
2026-06-09	30.030	30.290	30.780	28.980	0.310	1.034%	67.92万	0.00亿	0.000%
2026-06-08	28.480	29.980	31.460	28.390	0.410	1.387%	76.18万	0.00亿	0.000%
2026-06-05	30.360	29.570	31.280	29.410	-1.340	-4.335%	61.92万	0.00亿	0.000%
2026-06-04	30.330	30.910	31.100	29.480	0.190	0.618%	75.23万	0.00亿	0.000%
2026-06-03	29.310	30.720	31.300	28.670	1.370	4.668%	99.46万	0.00亿	0.000%
2026-06-02	28.950	29.350	29.470	27.570	0.400	1.382%	58.46万	0.00亿	0.000%
2026-06-01	29.290	28.950	31.020	28.710	0.140	0.486%	60.40万	0.00亿	0.000%
2026-05-29	28.690	28.810	30.110	27.750	0.370	1.301%	65.85万	0.00亿	0.000%
2026-05-28	27.430	28.440	28.930	27.310	0.740	2.671%	38.96万	0.00亿	0.000%
2026-05-27	29.260	27.700	29.260	27.390	-1.340	-4.614%	38.96万	0.00亿	0.000%
2026-05-26	28.030	29.040	29.330	27.480	0.660	2.326%	47.18万	0.00亿	0.000%
2026-05-25	29.330	28.380	29.750	28.190	-0.550	-1.901%	35.86万	0.00亿	0.000%
2026-05-22	27.990	28.930	29.160	27.890	0.950	3.395%	46.98万	0.00亿	0.000%
2026-05-21	28.310	27.980	29.680	27.880	-0.160	-0.569%	56.55万	0.00亿	0.000%
2026-05-20	27.890	28.140	28.570	27.080	-0.060	-0.213%	45.05万	0.00亿	0.000%
2026-05-19	29.830	28.200	29.880	27.640	-1.630	-5.464%	54.95万	0.00亿	0.000%
2026-05-18	29.970	29.830	30.700	29.650	-0.310	-1.029%	38.98万	0.00亿	0.000%
2026-05-15	31.390	30.140	31.520	29.910	-1.450	-4.590%	53.43万	0.00亿	0.000%
2026-05-14	33.180	31.590	33.650	31.540	-2.120	-6.289%	66.64万	0.00亿	0.000%
2026-05-13	31.780	33.710	34.330	31.690	1.720	5.377%	90.29万	0.00亿	0.000%
2026-05-12	33.440	31.990	33.540	31.580	-1.180	-3.557%	60.80万	0.00亿	0.000%
2026-05-11	33.450	33.170	33.830	32.790	-0.290	-0.867%	68.34万	0.00亿	0.000%
2026-05-08	33.540	33.460	34.050	32.890	-0.960	-2.789%	75.63万	0.00亿	0.000%
2026-05-07	34.570	34.420	35.760	34.040	-0.070	-0.203%	105.72万	0.00亿	0.000%
2026-05-06	33.680	34.490	34.760	32.570	0.750	2.223%	118.81万	0.00亿	0.000%
2026-04-30	32.680	33.740	34.610	32.230	0.940	2.866%	136.20万	0.00亿	0.000%
2026-04-29	29.780	32.800	32.800	29.780	2.990	10.030%	111.54万	0.00亿	0.000%
2026-04-28	30.380	29.810	31.180	29.430	0.600	2.054%	77.37万	0.00亿	0.000%
2026-04-27	30.290	29.210	30.380	28.780	-1.470	-4.791%	55.08万	0.00亿	0.000%
2026-04-24	30.850	30.680	31.280	29.890	-0.570	-1.824%	51.06万	0.00亿	0.000%
2026-04-23	33.420	31.250	33.530	30.690	-2.160	-6.465%	92.22万	0.00亿	0.000%
2026-04-22	32.050	33.410	34.370	31.440	1.020	3.149%	89.39万	0.00亿	0.000%
2026-04-21	33.000	32.390	33.090	31.730	-0.990	-2.966%	63.72万	0.00亿	0.000%
2026-04-20	32.450	33.380	34.070	32.450	0.950	2.929%	97.07万	0.00亿	0.000%
2026-04-17	32.270	32.430	33.680	31.830	0.160	0.496%	107.12万	0.00亿	0.000%
2026-04-16	30.260	32.270	32.960	29.610	2.250	7.495%	110.41万	0.00亿	0.000%
2026-04-15	32.160	30.020	32.170	29.900	-1.640	-5.180%	61.37万	0.00亿	0.000%
2026-04-14	31.910	31.660	32.320	31.260	0.130	0.412%	48.44万	0.00亿	0.000%
2026-04-13	31.360	31.530	32.060	30.910	0.000	0.000%	36.54万	0.00亿	0.000%
2026-04-10	32.380	31.360	32.480	30.890	0.000	0.000%	39.01万	0.00亿	0.000%
2026-04-09	31.530	31.830	32.260	31.340	0.000	0.000%	44.18万	0.00亿	0.000%
2026-04-08	31.880	32.020	32.110	31.280	0.000	0.000%	70.34万	0.00亿	0.000%
2026-04-07	30.060	31.010	31.810	29.750	0.000	0.000%	50.54万	0.00亿	0.000%
2026-04-03	30.300	29.680	30.860	29.600	0.000	0.000%	23.61万	0.00亿	0.000%
2026-04-02	31.320	30.290	31.320	29.880	0.000	0.000%	36.42万	0.00亿	0.000%
2026-04-01	32.000	31.370	32.060	31.000	0.000	0.000%	39.29万	0.00亿	0.000%