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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.55 | 24.68 | 24.13 | 24.25 | -1.49% | 8.52 | 1.67% |
| 2025-08-18 | 25.10 | 25.10 | 24.47 | 24.61 | -1.82% | 12.00 | 2.32% |
| 2025-08-15 | 24.41 | 25.39 | 24.41 | 25.07 | +2.51% | 10.72 | 2.05% |
| 2025-08-14 | 24.62 | 25.08 | 24.44 | 24.45 | -0.76% | 10.13 | 1.95% |
| 2025-08-13 | 24.02 | 24.99 | 23.99 | 24.64 | +3.66% | 13.61 | 2.64% |
| 2025-08-12 | 23.75 | 23.84 | 23.56 | 23.77 | +0.04% | 5.17 | 1.04% |
| 2025-08-11 | 23.72 | 23.97 | 23.47 | 23.76 | +0.80% | 7.63 | 1.53% |
| 2025-08-08 | 23.19 | 23.70 | 23.09 | 23.57 | +1.58% | 8.17 | 1.65% |
| 2025-08-07 | 23.27 | 23.40 | 22.89 | 23.21 | -0.26% | 6.30 | 1.30% |
| 2025-08-06 | 22.56 | 23.48 | 22.52 | 23.27 | +2.57% | 10.09 | 2.08% |
| 2025-08-05 | 22.54 | 22.77 | 22.45 | 22.68 | +0.97% | 5.04 | 1.06% |
| 2025-08-04 | 22.25 | 22.48 | 22.20 | 22.47 | +0.66% | 4.49 | 0.96% |
| 2025-08-01 | 22.21 | 22.47 | 22.11 | 22.32 | +0.36% | 4.75 | 1.02% |
| 2025-07-31 | 22.75 | 22.75 | 22.16 | 22.24 | -4.14% | 11.02 | 2.34% |
| 2025-07-30 | 23.41 | 23.59 | 23.03 | 23.20 | -0.85% | 5.48 | 1.12% |
| 2025-07-29 | 23.50 | 23.61 | 23.24 | 23.40 | -1.00% | 5.38 | 1.10% |
| 2025-07-28 | 23.49 | 23.65 | 23.26 | 23.63 | -0.29% | 5.85 | 1.19% |
| 2025-07-25 | 23.96 | 24.10 | 23.66 | 23.70 | -1.72% | 7.05 | 1.41% |
| 2025-07-24 | 23.62 | 24.23 | 23.53 | 24.12 | +2.27% | 10.59 | 2.11% |
| 2025-07-23 | 23.83 | 23.85 | 23.48 | 23.58 | -1.04% | 9.13 | 1.84% |