江西铜业 sh.600362
45.28
+4.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.60 | 46.01 | 43.19 | 45.28 | +4.14% | 21.84 | 2.35% |
| 2026-05-21 | 45.56 | 46.32 | 43.43 | 43.48 | -3.29% | 19.64 | 2.10% |
| 2026-05-20 | 43.20 | 45.64 | 42.75 | 44.96 | +1.90% | 24.80 | 2.71% |
| 2026-05-19 | 45.11 | 45.19 | 43.37 | 44.12 | -2.90% | 16.87 | 1.85% |
| 2026-05-18 | 44.78 | 45.53 | 44.20 | 45.44 | -2.01% | 20.60 | 2.21% |
| 2026-05-15 | 48.03 | 48.10 | 45.86 | 46.37 | -4.19% | 27.48 | 2.84% |
| 2026-05-14 | 49.81 | 51.88 | 48.39 | 48.40 | -3.32% | 35.33 | 3.40% |
| 2026-05-13 | 50.07 | 50.89 | 49.72 | 50.06 | +1.87% | 37.22 | 3.57% |
| 2026-05-12 | 49.66 | 50.37 | 48.82 | 49.14 | +1.80% | 41.20 | 4.00% |
| 2026-05-11 | 48.78 | 48.78 | 47.51 | 48.27 | -1.00% | 30.91 | 3.09% |
| 2026-05-08 | 47.00 | 49.30 | 46.51 | 48.76 | +2.44% | 33.53 | 3.38% |
| 2026-05-07 | 47.45 | 48.56 | 46.94 | 47.60 | +1.43% | 27.74 | 2.81% |
| 2026-05-06 | 45.60 | 47.10 | 45.28 | 46.93 | +3.23% | 27.48 | 2.86% |
| 2026-04-30 | 46.05 | 46.15 | 44.91 | 45.46 | -1.98% | 18.83 | 1.99% |
| 2026-04-29 | 44.00 | 46.40 | 43.95 | 46.38 | +4.74% | 24.70 | 2.61% |
| 2026-04-28 | 44.44 | 44.60 | 43.80 | 44.28 | -1.14% | 10.03 | 1.09% |
| 2026-04-27 | 44.75 | 45.24 | 44.60 | 44.79 | 0.00% | 11.44 | 1.23% |
| 2026-04-24 | 44.26 | 45.05 | 43.72 | 44.79 | +0.29% | 13.72 | 1.49% |
| 2026-04-23 | 46.55 | 46.87 | 44.31 | 44.66 | -2.81% | 20.62 | 2.20% |
| 2026-04-22 | 46.00 | 46.41 | 45.36 | 45.95 | -0.58% | 14.10 | 1.48% |