翔鹭钨业（002842）历史行情

以下为翔鹭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	30.010	29.090	30.180	29.080	-1.200	-3.962%	524.84万	1.55亿	1.955%
2026-10-08	30.700	30.290	31.080	30.050	-0.520	-1.688%	10.38万	0.00亿	0.000%
2026-10-07	31.400	30.810	31.400	30.620	-0.280	-0.901%	943.03万	2.92亿	3.513%
2026-10-06	31.400	30.810	31.400	30.620	-0.280	-0.901%	943.03万	2.92亿	3.513%
2026-10-05	31.400	30.810	31.400	30.620	-0.280	-0.901%	943.03万	2.92亿	3.513%
2026-10-02	31.400	30.810	31.400	30.620	-0.280	-0.901%	943.03万	2.92亿	3.513%
2026-10-01	31.400	30.810	31.400	30.620	-0.280	-0.901%	943.03万	2.92亿	3.513%
2026-09-30	31.400	30.810	31.400	30.620	-0.280	-0.901%	9.43万	0.00亿	0.000%
2026-09-29	31.200	31.090	31.410	30.830	0.280	0.909%	11.23万	0.00亿	0.000%
2026-09-28	32.600	30.810	32.700	30.670	-2.050	-6.239%	16.21万	0.00亿	0.000%
2026-09-27	33.840	32.860	33.840	32.810	-0.920	-2.724%	1,257.73万	4.17亿	4.685%
2026-09-24	33.840	32.860	33.840	32.810	-0.920	-2.724%	12.58万	0.00亿	0.000%
2026-09-23	34.260	33.780	34.480	33.700	-0.710	-2.059%	16.63万	0.00亿	0.000%
2026-09-22	35.180	34.490	35.560	34.340	-0.610	-1.738%	24.84万	0.00亿	0.000%
2026-09-21	34.980	35.100	35.580	34.720	-0.320	-0.903%	23.10万	0.00亿	0.000%
2026-09-18	35.790	35.420	35.800	34.840	0.450	1.287%	26.08万	0.00亿	0.000%
2026-09-17	35.630	34.970	36.390	34.690	-0.980	-2.726%	33.63万	0.00亿	0.000%
2026-09-16	35.500	35.950	36.130	34.220	-0.650	-1.776%	54.48万	0.00亿	0.000%
2026-09-15	36.000	36.600	36.920	35.440	3.040	9.058%	60.92万	0.00亿	0.000%
2026-09-14	32.610	33.560	33.710	32.320	0.410	1.237%	13.75万	0.00亿	0.000%
2026-09-11	33.000	33.150	33.310	31.910	-0.710	-2.097%	19.75万	0.00亿	0.000%
2026-09-10	34.000	33.860	34.350	33.700	-0.690	-1.997%	13.62万	0.00亿	0.000%
2026-09-09	35.000	34.550	35.400	34.180	0.200	0.582%	22.49万	0.00亿	0.000%
2026-09-08	34.660	34.350	34.990	34.120	-0.290	-0.837%	16.31万	0.00亿	0.000%
2026-09-07	34.200	34.640	34.770	33.850	0.500	1.465%	16.60万	0.00亿	0.000%
2026-09-04	35.600	34.140	35.870	33.620	-1.260	-3.559%	23.37万	0.00亿	0.000%
2026-09-03	35.080	35.400	35.620	34.600	0.950	2.758%	22.02万	0.00亿	0.000%
2026-09-02	35.040	34.450	35.140	34.080	-2.000	-5.487%	27.16万	0.00亿	0.000%
2026-09-01	38.910	36.450	38.920	36.420	-2.460	-6.322%	36.16万	0.00亿	0.000%
2026-08-31	38.180	38.910	38.930	37.000	-1.220	-3.040%	40.93万	0.00亿	0.000%
2026-08-28	39.110	40.130	40.800	38.500	1.060	2.713%	49.05万	0.00亿	0.000%
2026-08-27	36.910	39.070	39.200	36.810	1.980	5.338%	38.36万	0.00亿	0.000%
2026-08-26	37.420	37.090	38.350	37.000	-0.320	-0.855%	28.26万	0.00亿	0.000%
2026-08-25	38.150	37.410	38.630	36.400	-1.510	-3.880%	28.47万	0.00亿	0.000%
2026-08-24	40.200	38.920	40.470	38.030	-0.550	-1.393%	31.64万	0.00亿	0.000%
2026-08-21	37.710	39.470	39.700	37.410	2.090	5.591%	38.24万	0.00亿	0.000%
2026-08-20	39.130	37.380	39.360	36.930	-0.500	-1.320%	31.41万	0.00亿	0.000%
2026-08-19	39.400	37.880	40.470	37.700	-2.940	-7.202%	37.48万	0.00亿	0.000%
2026-08-18	40.950	40.820	42.370	40.120	0.390	0.965%	43.98万	0.00亿	0.000%
2026-08-17	39.770	40.430	40.460	39.470	0.710	1.788%	33.71万	0.00亿	0.000%
2026-08-14	39.800	39.720	40.600	38.790	-0.080	-0.201%	40.95万	0.00亿	0.000%
2026-08-13	41.750	39.800	42.500	39.800	-1.950	-4.671%	53.28万	0.00亿	0.000%
2026-08-12	40.260	41.750	42.440	39.390	1.510	3.752%	57.35万	0.00亿	0.000%
2026-08-11	42.010	40.240	42.790	39.900	-1.980	-4.690%	68.74万	0.00亿	0.000%
2026-08-10	38.800	42.220	42.220	37.550	3.840	10.005%	64.82万	0.00亿	0.000%
2026-08-07	36.000	38.380	40.000	35.750	1.400	3.786%	69.65万	0.00亿	0.000%
2026-08-06	36.000	36.980	37.880	35.270	2.420	7.002%	73.54万	0.00亿	0.000%
2026-08-05	31.630	34.560	34.560	31.120	3.140	9.994%	40.66万	0.00亿	0.000%
2026-08-04	29.800	31.420	31.480	29.690	1.820	6.149%	34.73万	0.00亿	0.000%
2026-08-03	29.640	29.600	30.190	29.030	0.040	0.135%	20.26万	0.00亿	0.000%
2026-07-31	29.720	29.560	31.060	29.520	0.780	2.710%	31.29万	0.00亿	0.000%
2026-07-30	30.270	28.780	31.420	28.360	-1.510	-4.985%	29.05万	0.00亿	0.000%
2026-07-29	30.460	30.290	30.800	29.100	-0.170	-0.558%	22.98万	0.00亿	0.000%
2026-07-28	31.260	30.460	32.000	30.150	-1.190	-3.760%	21.87万	0.00亿	0.000%
2026-07-27	30.990	31.650	31.650	29.850	1.140	3.736%	21.55万	0.00亿	0.000%
2026-07-24	30.880	30.510	31.790	30.240	-1.100	-3.480%	20.06万	0.00亿	0.000%
2026-07-23	31.390	31.610	32.000	30.680	0.470	1.509%	26.67万	0.00亿	0.000%
2026-07-22	30.880	31.140	32.380	30.600	0.010	0.032%	33.25万	0.00亿	0.000%
2026-07-21	29.350	31.130	31.180	26.400	2.290	7.940%	42.69万	0.00亿	0.000%
2026-07-20	32.690	28.840	32.990	28.840	-3.200	-9.988%	34.31万	0.00亿	0.000%
2026-07-17	34.350	32.040	34.650	31.490	-2.390	-6.942%	31.74万	0.00亿	0.000%
2026-07-16	34.810	34.430	36.020	34.020	-1.530	-4.255%	30.49万	0.00亿	0.000%
2026-07-15	38.230	35.960	38.560	35.650	-2.270	-5.938%	44.01万	0.00亿	0.000%
2026-07-14	36.920	38.230	38.880	36.130	1.060	2.852%	63.74万	0.00亿	0.000%
2026-07-13	37.500	37.170	38.770	36.730	1.820	5.149%	67.74万	0.00亿	0.000%
2026-07-10	36.060	35.350	37.330	35.290	-0.950	-2.617%	32.34万	0.00亿	0.000%
2026-07-09	36.400	36.300	37.220	34.340	0.220	0.610%	31.62万	0.00亿	0.000%
2026-07-08	37.700	36.080	38.680	35.760	-1.610	-4.272%	26.71万	0.00亿	0.000%
2026-07-07	39.350	37.690	40.600	37.520	-2.950	-7.259%	37.56万	0.00亿	0.000%
2026-07-06	44.990	40.640	45.300	40.640	-4.510	-9.989%	46.08万	0.00亿	0.000%
2026-07-03	50.060	45.150	50.060	45.150	-5.020	-10.006%	66.10万	0.00亿	0.000%
2026-07-02	44.200	50.170	50.170	43.600	4.560	9.998%	58.17万	0.00亿	0.000%
2026-07-01	48.720	45.610	49.690	45.180	-2.590	-5.373%	56.76万	0.00亿	0.000%
2026-06-30	48.500	48.200	50.070	47.100	-1.240	-2.508%	43.81万	0.00亿	0.000%
2026-06-29	52.000	49.440	52.960	46.940	-2.720	-5.215%	55.24万	0.00亿	0.000%
2026-06-26	52.230	52.160	54.440	50.940	0.750	1.459%	72.84万	0.00亿	0.000%
2026-06-25	46.700	51.410	51.410	45.850	4.670	9.991%	53.06万	0.00亿	0.000%
2026-06-24	47.220	46.740	48.800	45.000	-1.640	-3.390%	53.88万	0.00亿	0.000%
2026-06-23	51.910	48.380	52.320	47.240	-4.110	-7.830%	70.88万	0.00亿	0.000%
2026-06-22	48.690	52.490	52.490	48.690	4.770	9.996%	76.34万	0.00亿	0.000%
2026-06-18	41.800	47.720	47.720	40.880	4.340	10.005%	87.65万	0.00亿	0.000%
2026-06-17	45.000	43.380	45.490	42.700	-2.970	-6.408%	72.40万	0.00亿	0.000%
2026-06-16	41.500	46.350	47.380	41.500	3.068	7.088%	84.37万	0.00亿	0.000%
2026-06-15	41.532	43.282	43.512	39.782	3.730	9.431%	99.86万	0.00亿	0.000%
2026-06-12	41.452	39.552	43.132	37.872	0.350	0.893%	118.51万	0.00亿	0.000%
2026-06-11	36.542	39.202	39.202	36.012	3.580	10.050%	41.85万	0.00亿	0.000%
2026-06-10	33.202	35.622	36.152	32.912	1.500	4.396%	57.38万	0.00亿	0.000%
2026-06-09	33.152	34.122	34.212	31.782	1.180	3.582%	37.30万	0.00亿	0.000%
2026-06-08	31.402	32.942	34.942	30.952	0.140	0.427%	36.75万	0.00亿	0.000%
2026-06-05	33.882	32.802	34.942	32.672	-1.610	-4.679%	36.57万	0.00亿	0.000%
2026-06-04	33.482	34.412	34.632	32.562	0.560	1.654%	41.95万	0.00亿	0.000%
2026-06-03	31.912	33.852	34.792	31.582	1.580	4.896%	54.27万	0.00亿	0.000%
2026-06-02	31.662	32.272	32.542	30.362	0.310	0.970%	34.50万	0.00亿	0.000%
2026-06-01	31.862	31.962	33.722	31.742	-0.260	-0.807%	28.24万	0.00亿	0.000%
2026-05-29	32.952	32.222	33.642	31.062	-0.400	-1.226%	37.90万	0.00亿	0.000%
2026-05-28	31.562	32.622	32.962	31.272	0.710	2.225%	28.56万	0.00亿	0.000%
2026-05-27	33.362	31.912	33.852	31.572	-1.540	-4.604%	31.25万	0.00亿	0.000%
2026-05-26	32.142	33.452	33.812	31.272	0.740	2.262%	39.28万	0.00亿	0.000%
2026-05-25	33.742	32.712	34.072	32.372	-0.810	-2.416%	32.80万	0.00亿	0.000%
2026-05-22	32.192	33.522	33.942	32.182	1.660	5.210%	38.86万	0.00亿	0.000%
2026-05-21	33.002	31.862	34.332	31.702	-0.830	-2.539%	42.01万	0.00亿	0.000%
2026-05-20	32.562	32.692	33.332	31.492	-0.470	-1.417%	33.96万	0.00亿	0.000%
2026-05-19	35.862	33.162	36.022	32.432	-2.390	-6.723%	42.16万	0.00亿	0.000%
2026-05-18	35.862	35.552	36.922	35.362	-0.740	-2.039%	30.59万	0.00亿	0.000%
2026-05-15	38.122	36.292	38.282	35.892	-1.710	-4.500%	34.00万	0.00亿	0.000%
2026-05-14	40.312	38.002	41.242	37.912	-1.770	-4.450%	58.32万	0.00亿	0.000%
2026-05-13	35.882	39.772	39.772	35.872	3.630	10.044%	39.29万	0.00亿	0.000%
2026-05-12	37.862	36.142	37.902	35.702	-1.440	-3.832%	35.77万	0.00亿	0.000%
2026-05-11	37.462	37.582	37.622	36.702	0.170	0.454%	40.63万	0.00亿	0.000%
2026-05-08	38.292	37.412	38.772	37.212	-1.580	-4.052%	47.83万	0.00亿	0.000%
2026-05-07	39.362	38.992	40.062	38.562	-0.240	-0.612%	60.81万	0.00亿	0.000%
2026-05-06	38.892	39.232	39.512	37.612	0.880	2.295%	94.35万	0.00亿	0.000%
2026-04-30	36.372	38.352	38.352	36.372	3.500	10.042%	87.96万	0.00亿	0.000%
2026-04-29	32.772	34.852	34.852	32.182	3.180	10.040%	56.93万	0.00亿	0.000%
2026-04-28	30.632	31.672	31.862	29.762	1.450	4.798%	37.02万	0.00亿	0.000%
2026-04-27	31.072	30.222	31.072	29.542	-1.590	-4.998%	31.19万	0.00亿	0.000%
2026-04-24	31.832	31.812	32.372	30.962	-0.360	-1.119%	26.47万	0.00亿	0.000%
2026-04-23	34.772	32.172	34.862	31.872	-2.510	-7.237%	52.06万	0.00亿	0.000%
2026-04-22	32.782	34.682	36.162	32.452	1.450	4.363%	58.06万	0.00亿	0.000%
2026-04-21	33.972	33.232	34.152	32.942	-1.080	-3.148%	33.13万	0.00亿	0.000%
2026-04-20	33.312	34.312	34.862	33.202	0.810	2.418%	49.60万	0.00亿	0.000%
2026-04-17	33.722	33.502	35.352	33.062	-0.210	-0.623%	66.48万	0.00亿	0.000%
2026-04-16	31.752	33.712	34.712	30.842	2.170	6.880%	70.56万	0.00亿	0.000%
2026-04-15	33.862	31.542	33.962	31.442	-1.670	-5.028%	38.02万	0.00亿	0.000%
2026-04-14	33.412	33.212	34.182	32.782	0.460	1.404%	38.15万	0.00亿	0.000%
2026-04-13	32.592	32.752	33.192	31.762	0.000	0.000%	25.42万	0.00亿	0.000%
2026-04-10	33.862	32.732	33.942	32.372	0.000	0.000%	28.62万	0.00亿	0.000%
2026-04-09	32.922	33.462	34.192	32.622	0.000	0.000%	33.39万	0.00亿	0.000%
2026-04-08	33.362	33.712	33.802	32.742	0.000	0.000%	44.82万	0.00亿	0.000%
2026-04-07	30.192	32.162	33.142	30.162	0.000	0.000%	45.84万	0.00亿	0.000%
2026-04-03	30.852	30.112	31.162	30.002	0.000	0.000%	20.73万	0.00亿	0.000%
2026-04-02	31.972	30.862	32.042	30.202	0.000	0.000%	32.51万	0.00亿	0.000%
2026-04-01	31.962	32.062	32.822	31.042	0.000	0.000%	36.70万	0.00亿	0.000%