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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.20 | 44.48 | 42.20 | 42.45 | -5.67% | 20.25 | 2.25% |
| 2026-03-20 | 46.01 | 46.50 | 44.90 | 45.00 | -1.47% | 15.38 | 1.62% |
| 2026-03-19 | 46.18 | 47.63 | 45.46 | 45.67 | -5.37% | 22.95 | 2.39% |
| 2026-03-18 | 48.60 | 48.71 | 47.52 | 48.26 | -0.54% | 14.37 | 1.44% |
| 2026-03-17 | 49.99 | 50.19 | 48.50 | 48.52 | -1.48% | 14.69 | 1.43% |
| 2026-03-16 | 49.90 | 50.50 | 47.95 | 49.25 | -2.94% | 26.56 | 2.61% |
| 2026-03-13 | 51.50 | 52.83 | 50.64 | 50.74 | -1.57% | 18.76 | 1.75% |
| 2026-03-12 | 51.80 | 52.55 | 50.83 | 51.55 | -1.02% | 17.85 | 1.67% |
| 2026-03-11 | 52.88 | 53.15 | 51.86 | 52.08 | -0.69% | 16.67 | 1.53% |
| 2026-03-10 | 52.80 | 53.10 | 52.16 | 52.44 | +1.29% | 16.90 | 1.55% |
| 2026-03-09 | 51.51 | 52.32 | 49.60 | 51.77 | -3.40% | 29.62 | 2.80% |
| 2026-03-06 | 54.30 | 54.73 | 52.65 | 53.59 | -2.71% | 21.23 | 1.91% |
| 2026-03-05 | 55.60 | 55.85 | 54.16 | 55.08 | +0.40% | 20.38 | 1.79% |
| 2026-03-04 | 54.15 | 56.24 | 54.00 | 54.86 | -1.72% | 22.09 | 1.93% |
| 2026-03-03 | 58.46 | 58.49 | 55.81 | 55.82 | -6.36% | 35.57 | 3.00% |
| 2026-03-02 | 58.40 | 60.30 | 55.72 | 59.61 | +2.71% | 51.58 | 4.30% |
| 2026-02-27 | 56.50 | 58.26 | 56.50 | 58.04 | +2.00% | 29.80 | 2.49% |
| 2026-02-26 | 57.67 | 57.99 | 56.43 | 56.90 | -1.28% | 22.18 | 1.87% |
| 2026-02-25 | 57.11 | 59.40 | 56.50 | 57.64 | +0.93% | 39.58 | 3.29% |
| 2026-02-24 | 56.89 | 57.62 | 56.23 | 57.11 | +3.78% | 23.38 | 1.98% |