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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 55.26 | 56.25 | 55.00 | 55.03 | -2.76% | 20.72 | 1.80% |
| 2026-02-12 | 56.30 | 57.53 | 56.25 | 56.59 | +0.21% | 21.81 | 1.85% |
| 2026-02-11 | 55.45 | 56.98 | 55.42 | 56.47 | +1.56% | 21.89 | 1.87% |
| 2026-02-10 | 55.59 | 57.05 | 55.20 | 55.60 | +0.25% | 20.54 | 1.77% |
| 2026-02-09 | 56.19 | 56.48 | 55.05 | 55.46 | +0.62% | 22.51 | 1.95% |
| 2026-02-06 | 53.00 | 56.18 | 52.01 | 55.12 | -1.32% | 29.53 | 2.60% |
| 2026-02-05 | 56.80 | 58.13 | 54.36 | 55.86 | -5.10% | 39.90 | 3.44% |
| 2026-02-04 | 60.82 | 60.87 | 58.21 | 58.86 | -0.32% | 38.66 | 3.13% |
| 2026-02-03 | 55.00 | 59.75 | 54.46 | 59.05 | +3.45% | 62.84 | 5.34% |
| 2026-02-02 | 57.08 | 57.08 | 57.08 | 57.08 | -10.00% | 7.95 | 0.67% |
| 2026-01-30 | 65.30 | 67.51 | 63.42 | 63.42 | -10.00% | 58.52 | 4.37% |
| 2026-01-29 | 65.54 | 70.70 | 61.00 | 70.47 | +9.56% | 112.74 | 8.15% |
| 2026-01-28 | 60.86 | 65.60 | 59.40 | 64.32 | +5.79% | 81.24 | 6.21% |
| 2026-01-27 | 60.88 | 63.07 | 59.80 | 60.80 | -3.22% | 48.58 | 3.83% |
| 2026-01-26 | 60.87 | 64.10 | 60.85 | 62.82 | +5.38% | 67.70 | 5.19% |
| 2026-01-23 | 60.30 | 61.38 | 59.39 | 59.61 | -1.14% | 47.71 | 3.81% |
| 2026-01-22 | 61.06 | 61.55 | 59.80 | 60.30 | -3.04% | 31.09 | 2.48% |
| 2026-01-21 | 60.60 | 62.19 | 59.31 | 62.19 | +2.12% | 39.11 | 3.10% |
| 2026-01-20 | 61.64 | 62.30 | 58.80 | 60.90 | +0.66% | 42.73 | 3.40% |
| 2026-01-19 | 62.92 | 62.92 | 57.70 | 60.50 | -5.63% | 55.60 | 4.45% |