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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.98 | 21.14 | 20.86 | 20.99 | +0.83% | 3.25 | 0.72% |
| 2025-05-23 | 20.86 | 21.09 | 20.81 | 20.81 | -0.28% | 2.52 | 0.56% |
| 2025-05-22 | 21.00 | 21.03 | 20.85 | 20.87 | -1.14% | 2.14 | 0.47% |
| 2025-05-21 | 20.83 | 21.12 | 20.78 | 21.11 | +1.71% | 3.60 | 0.79% |
| 2025-05-20 | 20.76 | 20.84 | 20.73 | 20.76 | 0.00% | 1.73 | 0.39% |
| 2025-05-19 | 20.77 | 20.81 | 20.69 | 20.76 | -0.55% | 1.91 | 0.43% |
| 2025-05-16 | 20.95 | 21.07 | 20.74 | 20.87 | -0.32% | 2.74 | 0.61% |
| 2025-05-15 | 21.16 | 21.18 | 20.91 | 20.94 | -1.71% | 2.76 | 0.61% |
| 2025-05-14 | 21.11 | 21.31 | 21.03 | 21.30 | +1.33% | 4.06 | 0.89% |
| 2025-05-13 | 21.12 | 21.16 | 20.92 | 21.02 | -0.18% | 2.40 | 0.53% |
| 2025-05-12 | 20.77 | 21.07 | 20.77 | 21.06 | +1.81% | 3.33 | 0.74% |
| 2025-05-09 | 20.83 | 20.85 | 20.61 | 20.69 | -0.69% | 2.06 | 0.46% |
| 2025-05-08 | 20.76 | 20.93 | 20.66 | 20.83 | -0.55% | 2.52 | 0.56% |
| 2025-05-07 | 21.16 | 21.19 | 20.76 | 20.95 | +0.05% | 3.16 | 0.70% |
| 2025-05-06 | 20.56 | 20.94 | 20.54 | 20.94 | +2.40% | 3.45 | 0.77% |