厦门钨业（600549）历史行情

以下为厦门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
2026-10-20	36.470	36.940	37.500	36.150	0.330	0.901%	2,569.11万	9.46亿	1.653%
2026-10-19	36.340	36.610	36.880	35.200	-0.210	-0.570%	33.72万	0.00亿	0.000%
2026-10-16	37.300	36.820	37.620	36.400	0.110	0.300%	31.93万	0.00亿	0.000%
2026-10-15	37.500	36.710	37.700	36.310	-2.060	-5.313%	49.62万	0.00亿	0.000%
2026-10-14	40.080	38.770	40.580	38.730	-1.650	-4.082%	30.31万	0.00亿	0.000%
2026-10-13	40.000	40.420	41.140	39.310	-0.380	-0.931%	38.57万	0.00亿	0.000%
2026-10-12	43.060	40.800	43.090	40.680	-2.250	-5.226%	32.59万	0.00亿	0.000%
2026-10-09	42.970	43.050	43.400	41.550	-0.140	-0.324%	31.95万	0.00亿	0.000%
2026-10-08	43.720	43.190	44.490	42.810	-0.920	-2.086%	24.20万	0.00亿	0.000%
2026-10-07	43.950	44.110	44.590	43.520	0.360	0.823%	2,029.99万	8.98亿	1.306%
2026-10-06	43.950	44.110	44.590	43.520	0.360	0.823%	2,029.99万	8.98亿	1.306%
2026-10-05	43.950	44.110	44.590	43.520	0.360	0.823%	2,029.99万	8.98亿	1.306%
2026-10-02	43.950	44.110	44.590	43.520	0.360	0.823%	2,029.99万	8.98亿	1.306%
2026-10-01	43.950	44.110	44.590	43.520	0.360	0.823%	2,029.99万	8.98亿	1.306%
2026-09-30	43.950	44.110	44.590	43.520	0.360	0.823%	20.30万	0.00亿	0.000%
2026-09-29	43.200	43.750	43.990	43.010	0.250	0.575%	24.71万	0.00亿	0.000%
2026-09-28	46.420	43.500	46.440	43.280	-2.980	-6.411%	33.39万	0.00亿	0.000%
2026-09-27	48.380	46.900	48.450	46.880	-1.810	-3.716%	3,019.15万	14.30亿	1.943%
2026-09-24	47.960	46.480	48.030	46.460	-1.810	-3.748%	30.19万	0.00亿	0.000%
2026-09-23	48.910	48.290	49.030	47.930	-0.630	-1.288%	24.82万	0.00亿	0.000%
2026-09-22	49.780	48.920	50.340	48.800	-0.860	-1.728%	39.07万	0.00亿	0.000%
2026-09-21	50.060	49.780	51.020	49.410	-0.290	-0.579%	32.27万	0.00亿	0.000%
2026-09-18	50.000	50.070	50.510	49.290	0.770	1.562%	33.84万	0.00亿	0.000%
2026-09-17	49.470	49.300	50.750	49.200	-0.880	-1.754%	32.76万	0.00亿	0.000%
2026-09-16	50.320	50.180	50.560	48.490	-0.540	-1.065%	46.10万	0.00亿	0.000%
2026-09-15	49.950	50.720	51.670	49.940	1.760	3.595%	60.72万	0.00亿	0.000%
2026-09-14	47.580	48.960	49.300	47.280	0.590	1.220%	23.41万	0.00亿	0.000%
2026-09-11	48.100	48.370	48.720	46.980	-0.940	-1.906%	34.01万	0.00亿	0.000%
2026-09-10	49.640	49.310	50.060	49.210	-1.050	-2.085%	24.01万	0.00亿	0.000%
2026-09-09	50.400	50.360	50.720	49.600	0.910	1.840%	37.18万	0.00亿	0.000%
2026-09-08	49.940	49.450	50.480	49.180	-0.430	-0.862%	26.47万	0.00亿	0.000%
2026-09-07	49.160	49.880	50.160	48.800	1.510	3.122%	33.72万	0.00亿	0.000%
2026-09-04	50.680	48.370	50.850	48.080	-1.840	-3.665%	36.57万	0.00亿	0.000%
2026-09-03	50.160	50.210	50.360	49.260	0.630	1.271%	28.32万	0.00亿	0.000%
2026-09-02	50.240	49.580	50.280	49.080	-1.680	-3.277%	36.95万	0.00亿	0.000%
2026-09-01	53.110	51.260	53.840	51.260	-2.240	-4.187%	45.37万	0.00亿	0.000%
2026-08-31	52.400	53.500	53.630	51.760	-0.670	-1.237%	42.13万	0.00亿	0.000%
2026-08-28	54.370	54.170	55.480	53.440	-0.210	-0.386%	47.88万	0.00亿	0.000%
2026-08-27	51.680	54.380	54.470	51.680	2.180	4.176%	55.11万	0.00亿	0.000%
2026-08-26	52.280	52.200	53.780	51.760	0.230	0.443%	42.28万	0.00亿	0.000%
2026-08-25	52.180	51.970	52.830	50.640	-1.540	-2.878%	45.29万	0.00亿	0.000%
2026-08-24	55.840	53.510	55.860	52.340	-1.650	-2.991%	59.15万	0.00亿	0.000%
2026-08-21	53.400	55.160	55.770	52.870	2.290	4.331%	59.88万	0.00亿	0.000%
2026-08-20	54.580	52.870	54.780	52.120	-0.410	-0.770%	45.98万	0.00亿	0.000%
2026-08-19	55.780	53.280	56.750	53.130	-4.410	-7.644%	62.99万	0.00亿	0.000%
2026-08-18	57.460	57.690	59.960	57.090	-0.290	-0.500%	67.53万	0.00亿	0.000%
2026-08-17	56.160	57.980	58.050	55.880	1.960	3.499%	64.55万	0.00亿	0.000%
2026-08-14	54.300	56.020	56.080	53.970	1.730	3.187%	53.46万	0.00亿	0.000%
2026-08-13	56.310	54.290	56.870	54.180	-1.660	-2.967%	60.92万	0.00亿	0.000%
2026-08-12	55.620	55.950	57.550	54.930	-0.040	-0.071%	61.43万	0.00亿	0.000%
2026-08-11	57.580	55.990	58.050	55.880	-3.540	-5.947%	75.47万	0.00亿	0.000%
2026-08-10	58.310	59.530	62.580	55.100	1.920	3.333%	116.19万	0.00亿	0.000%
2026-08-07	55.570	57.610	59.060	54.180	0.560	0.982%	124.73万	0.00亿	0.000%
2026-08-06	55.450	57.050	57.860	53.580	3.750	7.036%	144.66万	0.00亿	0.000%
2026-08-05	49.300	53.300	53.850	49.260	4.340	8.864%	111.18万	0.00亿	0.000%
2026-08-04	46.230	48.960	49.290	46.020	2.960	6.435%	66.19万	0.00亿	0.000%
2026-08-03	46.550	46.000	47.030	45.460	-0.630	-1.351%	41.04万	0.00亿	0.000%
2026-07-31	46.720	46.630	48.450	46.390	2.050	4.598%	63.86万	0.00亿	0.000%
2026-07-30	46.930	44.580	47.700	43.830	-2.370	-5.048%	51.26万	0.00亿	0.000%
2026-07-29	46.580	46.950	47.650	44.590	0.380	0.816%	54.15万	0.00亿	0.000%
2026-07-28	48.580	46.570	49.560	46.410	-3.210	-6.448%	43.86万	0.00亿	0.000%
2026-07-27	48.690	49.780	49.910	47.330	1.810	3.773%	45.01万	0.00亿	0.000%
2026-07-24	48.810	47.970	50.240	47.680	-1.880	-3.771%	42.85万	0.00亿	0.000%
2026-07-23	49.810	49.850	50.730	48.840	0.710	1.445%	51.99万	0.00亿	0.000%
2026-07-22	49.340	49.140	51.250	48.480	-0.620	-1.246%	62.22万	0.00亿	0.000%
2026-07-21	46.730	49.760	49.970	42.620	3.030	6.484%	84.22万	0.00亿	0.000%
2026-07-20	51.890	46.730	52.540	45.720	-4.120	-8.102%	65.19万	0.00亿	0.000%
2026-07-17	54.700	50.850	55.580	50.260	-4.400	-7.964%	47.58万	0.00亿	0.000%
2026-07-16	55.610	55.250	57.780	54.680	-2.410	-4.180%	43.15万	0.00亿	0.000%
2026-07-15	63.080	57.660	63.180	57.290	-4.490	-7.224%	56.53万	0.00亿	0.000%
2026-07-14	58.600	62.150	62.410	58.150	3.430	5.841%	57.51万	0.00亿	0.000%
2026-07-13	61.690	58.720	63.180	57.940	-4.210	-6.690%	54.97万	0.00亿	0.000%
2026-07-10	63.580	62.930	67.240	62.740	-1.360	-2.115%	64.71万	0.00亿	0.000%
2026-07-09	63.170	64.290	64.290	60.030	1.220	1.934%	60.80万	0.00亿	0.000%
2026-07-08	66.270	63.070	67.120	62.800	-2.930	-4.439%	51.10万	0.00亿	0.000%
2026-07-07	68.810	66.000	71.010	65.630	-4.420	-6.277%	61.66万	0.00亿	0.000%
2026-07-06	74.260	70.420	76.540	69.580	-4.210	-5.641%	90.01万	0.00亿	0.000%
2026-07-03	80.780	74.630	81.480	74.460	-7.100	-8.687%	93.57万	0.00亿	0.000%
2026-07-02	78.580	81.730	88.020	76.210	-2.750	-3.255%	103.00万	0.00亿	0.000%
2026-07-01	85.630	84.480	88.580	82.660	-0.300	-0.354%	86.03万	0.00亿	0.000%
2026-06-30	82.200	84.780	87.060	82.200	1.340	1.606%	78.80万	0.00亿	0.000%
2026-06-29	84.040	83.440	87.180	79.930	-0.640	-0.761%	86.84万	0.00亿	0.000%
2026-06-26	86.580	84.080	89.260	83.200	-1.360	-1.592%	93.67万	0.00亿	0.000%
2026-06-25	83.080	85.440	87.080	81.130	2.830	3.426%	96.04万	0.00亿	0.000%
2026-06-24	84.110	82.610	85.550	80.760	-2.400	-2.823%	113.95万	0.00亿	0.000%
2026-06-23	96.430	85.010	96.430	84.630	-9.070	-9.641%	124.96万	0.00亿	0.000%
2026-06-22	88.500	94.080	94.080	88.460	8.590	10.048%	108.46万	0.00亿	0.000%
2026-06-18	77.700	85.490	88.480	76.080	5.070	6.304%	155.54万	0.00亿	0.000%
2026-06-17	79.580	80.420	82.470	76.380	2.430	3.116%	166.56万	0.00亿	0.000%
2026-06-16	73.580	77.990	77.990	73.390	7.130	10.062%	62.37万	0.00亿	0.000%
2026-06-15	65.680	70.860	70.860	65.080	6.480	10.065%	115.90万	0.00亿	0.000%
2026-06-12	68.580	64.380	69.710	64.110	-2.640	-3.939%	164.15万	0.00亿	0.000%
2026-06-11	64.090	67.020	68.180	63.340	4.090	6.499%	119.08万	0.00亿	0.000%
2026-06-10	62.280	62.930	65.450	61.080	-0.180	-0.285%	88.83万	0.00亿	0.000%
2026-06-09	59.980	63.110	63.180	58.690	4.560	7.788%	86.34万	0.00亿	0.000%
2026-06-08	58.080	58.550	62.300	56.180	-2.360	-3.875%	83.41万	0.00亿	0.000%
2026-06-05	62.180	60.910	65.080	60.700	-2.000	-3.179%	116.80万	0.00亿	0.000%
2026-06-04	59.200	62.910	63.160	57.280	3.720	6.285%	126.80万	0.00亿	0.000%
2026-06-03	55.030	59.190	60.480	54.760	4.200	7.638%	131.28万	0.00亿	0.000%
2026-06-02	52.180	54.990	55.360	50.650	2.960	5.689%	78.83万	0.00亿	0.000%
2026-06-01	54.740	52.030	56.250	51.930	-1.520	-2.838%	68.32万	0.00亿	0.000%
2026-05-29	52.390	53.550	55.350	50.480	1.970	3.819%	97.83万	0.00亿	0.000%
2026-05-28	50.420	51.580	52.330	49.580	0.840	1.655%	43.42万	0.00亿	0.000%
2026-05-27	53.180	50.740	53.400	50.330	-2.390	-4.498%	50.94万	0.00亿	0.000%
2026-05-26	50.280	53.130	53.170	50.080	2.050	4.013%	65.72万	0.00亿	0.000%
2026-05-25	52.260	51.080	52.530	50.630	-0.140	-0.273%	40.52万	0.00亿	0.000%
2026-05-22	49.370	51.220	51.740	49.370	1.880	3.810%	50.98万	0.00亿	0.000%
2026-05-21	50.860	49.340	52.280	49.190	-0.730	-1.458%	53.17万	0.00亿	0.000%
2026-05-20	49.480	50.070	50.910	48.480	-0.190	-0.378%	56.29万	0.00亿	0.000%
2026-05-19	52.640	50.260	52.650	49.570	-2.380	-4.521%	49.68万	0.00亿	0.000%
2026-05-18	51.860	52.640	53.670	51.170	0.060	0.114%	39.76万	0.00亿	0.000%
2026-05-15	54.180	52.580	54.460	52.290	-1.720	-3.168%	52.80万	0.00亿	0.000%
2026-05-14	57.460	54.300	57.480	54.290	-3.770	-6.492%	69.60万	0.00亿	0.000%
2026-05-13	56.580	58.070	59.020	56.560	1.050	1.841%	63.63万	0.00亿	0.000%
2026-05-12	58.850	57.020	58.960	56.380	-1.580	-2.696%	52.26万	0.00亿	0.000%
2026-05-11	57.970	58.600	59.100	57.220	0.680	1.174%	60.98万	0.00亿	0.000%
2026-05-08	58.080	57.920	58.860	57.050	-1.060	-1.797%	54.07万	0.00亿	0.000%
2026-05-07	59.230	58.980	60.010	58.350	0.090	0.153%	66.49万	0.00亿	0.000%
2026-05-06	56.780	58.890	59.280	55.280	1.930	3.388%	79.53万	0.00亿	0.000%
2026-04-30	57.680	56.960	59.250	56.580	-1.690	-2.882%	69.23万	0.00亿	0.000%
2026-04-29	54.240	58.650	58.980	54.080	4.500	8.310%	87.31万	0.00亿	0.000%
2026-04-28	56.180	54.150	56.640	53.670	-1.820	-3.252%	67.48万	0.00亿	0.000%
2026-04-27	59.680	55.970	59.800	55.840	-4.990	-8.186%	105.22万	0.00亿	0.000%
2026-04-24	59.880	60.960	61.830	59.190	-0.870	-1.407%	63.37万	0.00亿	0.000%
2026-04-23	65.530	61.830	65.580	61.200	-3.650	-5.574%	75.14万	0.00亿	0.000%
2026-04-22	62.880	65.480	65.950	62.260	0.000	0.000%	71.93万	0.00亿	0.000%
2026-04-21	62.210	63.170	63.750	60.960	0.340	0.541%	55.53万	0.00亿	0.000%
2026-04-20	61.440	62.830	64.180	61.440	0.000	0.000%	81.71万	0.00亿	0.000%
2026-04-17	61.350	62.030	63.000	60.790	0.000	0.000%	105.43万	0.00亿	0.000%
2026-04-16	55.480	61.060	61.060	54.980	5.630	10.160%	99.19万	59.08亿	6.380%
2026-04-15	58.200	55.430	58.620	55.190	0.000	0.000%	58.74万	0.00亿	0.000%
2026-04-14	57.900	57.750	58.360	56.810	0.420	0.733%	49.86万	0.00亿	0.000%
2026-04-13	56.680	57.330	58.000	55.880	0.000	0.000%	41.59万	0.00亿	0.000%
2026-04-10	58.580	57.850	59.490	57.090	0.000	0.000%	52.17万	0.00亿	0.000%
2026-04-09	56.150	57.570	59.090	55.990	0.000	0.000%	58.36万	0.00亿	0.000%
2026-04-08	55.180	57.140	57.180	54.880	0.000	0.000%	65.61万	0.00亿	0.000%
2026-04-07	52.430	53.510	54.570	52.430	0.000	0.000%	38.69万	0.00亿	0.000%
2026-04-03	52.540	52.370	53.320	52.000	0.000	0.000%	27.61万	0.00亿	0.000%
2026-04-02	54.180	52.550	54.190	51.950	0.000	0.000%	48.63万	0.00亿	0.000%
2026-04-01	56.190	55.180	56.250	54.540	0.000	0.000%	41.86万	0.00亿	0.000%