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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.66 | 46.66 | 45.30 | 46.22 | -0.94% | 13.91 | 1.46% |
| 2026-04-20 | 47.00 | 47.50 | 46.37 | 46.66 | -0.19% | 18.83 | 1.94% |
| 2026-04-17 | 46.79 | 47.24 | 46.51 | 46.75 | -1.00% | 14.03 | 1.44% |
| 2026-04-16 | 47.01 | 47.55 | 46.64 | 47.22 | +0.75% | 21.28 | 2.18% |
| 2026-04-15 | 47.57 | 48.84 | 46.55 | 46.87 | +1.14% | 33.30 | 3.37% |
| 2026-04-14 | 46.80 | 47.37 | 45.82 | 46.34 | +1.76% | 21.74 | 2.25% |
| 2026-04-13 | 44.95 | 45.75 | 44.95 | 45.54 | +1.43% | 16.97 | 1.80% |
| 2026-04-10 | 45.45 | 45.68 | 44.85 | 44.90 | -0.33% | 12.65 | 1.35% |
| 2026-04-09 | 44.99 | 45.51 | 44.68 | 45.05 | -1.29% | 11.28 | 1.21% |
| 2026-04-08 | 45.00 | 45.73 | 44.53 | 45.64 | +6.54% | 22.89 | 2.44% |
| 2026-04-07 | 42.71 | 43.10 | 42.45 | 42.84 | +0.90% | 7.12 | 0.80% |
| 2026-04-03 | 43.30 | 43.56 | 42.30 | 42.46 | -1.85% | 7.20 | 0.81% |
| 2026-04-02 | 44.27 | 44.27 | 42.90 | 43.26 | -2.90% | 10.12 | 1.12% |
| 2026-04-01 | 44.29 | 45.23 | 43.80 | 44.55 | +3.60% | 15.80 | 1.72% |
| 2026-03-31 | 44.10 | 44.30 | 42.90 | 43.00 | -1.78% | 10.89 | 1.21% |
| 2026-03-30 | 43.70 | 44.15 | 43.07 | 43.78 | -0.25% | 11.65 | 1.29% |
| 2026-03-27 | 42.82 | 44.27 | 42.82 | 43.89 | -0.72% | 14.49 | 1.60% |
| 2026-03-26 | 44.74 | 45.33 | 44.05 | 44.21 | -1.18% | 11.05 | 1.19% |
| 2026-03-25 | 45.06 | 45.37 | 44.28 | 44.74 | +2.31% | 18.01 | 1.93% |
| 2026-03-24 | 43.50 | 43.86 | 42.68 | 43.73 | +3.02% | 16.83 | 1.87% |