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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.90 | 21.18 | 20.81 | 21.06 | +1.25% | 3.11 | 0.68% |
| 2025-06-23 | 20.71 | 20.87 | 20.69 | 20.80 | +0.28% | 1.76 | 0.39% |
| 2025-06-20 | 20.78 | 20.89 | 20.70 | 20.75 | -0.18% | 1.97 | 0.44% |
| 2025-06-19 | 21.17 | 21.25 | 20.71 | 20.78 | -2.26% | 2.91 | 0.64% |
| 2025-06-18 | 21.34 | 21.37 | 21.04 | 21.26 | -0.27% | 2.35 | 0.51% |
| 2025-06-17 | 21.34 | 21.47 | 21.28 | 21.32 | -0.18% | 1.90 | 0.41% |
| 2025-06-16 | 21.45 | 21.59 | 21.30 | 21.36 | -0.40% | 3.09 | 0.67% |
| 2025-06-13 | 21.49 | 21.74 | 21.38 | 21.45 | -0.58% | 3.95 | 0.85% |
| 2025-06-12 | 21.43 | 21.60 | 21.24 | 21.57 | +0.67% | 2.88 | 0.62% |
| 2025-06-11 | 21.22 | 21.56 | 21.22 | 21.43 | +1.00% | 3.56 | 0.77% |
| 2025-06-10 | 21.38 | 21.42 | 21.09 | 21.22 | -0.27% | 3.28 | 0.71% |
| 2025-06-09 | 21.33 | 21.36 | 21.11 | 21.27 | -0.58% | 3.63 | 0.79% |
| 2025-06-06 | 21.18 | 21.47 | 21.18 | 21.40 | +1.88% | 4.89 | 1.06% |
| 2025-06-05 | 21.19 | 21.28 | 20.97 | 21.01 | -0.86% | 3.06 | 0.67% |
| 2025-06-04 | 20.63 | 21.26 | 20.63 | 21.19 | +2.80% | 6.43 | 1.41% |
| 2025-06-03 | 20.49 | 20.76 | 20.49 | 20.61 | +0.94% | 2.64 | 0.59% |
| 2025-05-30 | 20.52 | 20.56 | 20.35 | 20.42 | -0.89% | 1.79 | 0.40% |
| 2025-05-29 | 20.47 | 20.64 | 20.35 | 20.60 | +0.47% | 1.95 | 0.44% |
| 2025-05-28 | 20.47 | 20.62 | 20.47 | 20.51 | +0.28% | 1.43 | 0.32% |
| 2025-05-27 | 20.95 | 20.99 | 20.40 | 20.45 | -2.56% | 3.74 | 0.84% |