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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.48 | 23.84 | 23.25 | 23.83 | +1.65% | 12.42 | 2.52% |
| 2025-07-21 | 22.77 | 23.51 | 22.75 | 23.45 | +3.52% | 12.65 | 2.53% |
| 2025-07-18 | 22.33 | 22.71 | 22.33 | 22.65 | +1.73% | 6.39 | 1.31% |
| 2025-07-17 | 22.29 | 22.36 | 22.17 | 22.26 | -0.17% | 4.03 | 0.84% |
| 2025-07-16 | 22.49 | 22.57 | 22.20 | 22.30 | -0.85% | 3.70 | 0.77% |
| 2025-07-15 | 22.54 | 22.83 | 22.39 | 22.49 | -0.81% | 5.48 | 1.12% |
| 2025-07-14 | 22.68 | 22.99 | 22.65 | 22.68 | +0.51% | 7.92 | 1.61% |
| 2025-07-11 | 22.20 | 22.99 | 22.15 | 22.56 | +1.82% | 12.65 | 2.59% |
| 2025-07-10 | 22.00 | 22.23 | 21.96 | 22.16 | +0.65% | 5.89 | 1.23% |
| 2025-07-09 | 22.90 | 22.93 | 21.97 | 22.01 | -2.14% | 12.18 | 2.52% |
| 2025-07-08 | 22.41 | 22.64 | 22.41 | 22.49 | +0.60% | 4.24 | 0.87% |
| 2025-07-07 | 22.44 | 22.58 | 22.32 | 22.36 | -0.89% | 4.33 | 0.89% |
| 2025-07-04 | 22.73 | 22.73 | 22.40 | 22.56 | -1.47% | 7.34 | 1.51% |
| 2025-07-03 | 22.96 | 23.15 | 22.71 | 22.90 | +0.17% | 8.65 | 1.75% |
| 2025-07-02 | 22.60 | 23.41 | 22.54 | 22.86 | 0.00% | 14.76 | 2.98% |
| 2025-07-01 | 22.40 | 22.86 | 22.05 | 22.86 | +1.54% | 9.32 | 1.92% |
| 2025-06-30 | 23.06 | 23.10 | 22.19 | 22.51 | -0.59% | 10.18 | 2.09% |
| 2025-06-27 | 21.74 | 22.82 | 21.73 | 22.65 | +6.12% | 14.32 | 2.96% |
| 2025-06-26 | 21.30 | 21.51 | 21.26 | 21.34 | +0.36% | 4.00 | 0.86% |
| 2025-06-25 | 21.12 | 21.26 | 21.03 | 21.26 | +0.96% | 3.08 | 0.67% |