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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.01 | 66.66 | 61.20 | 64.11 | +3.40% | 66.97 | 4.99% |
| 2026-01-15 | 59.09 | 64.41 | 58.13 | 62.00 | +3.68% | 57.81 | 4.53% |
| 2026-01-14 | 57.60 | 62.26 | 57.60 | 59.80 | +4.53% | 57.89 | 4.68% |
| 2026-01-13 | 55.66 | 58.76 | 55.40 | 57.21 | +2.12% | 40.91 | 3.43% |
| 2026-01-12 | 57.26 | 58.00 | 55.42 | 56.02 | -0.85% | 37.78 | 3.24% |
| 2026-01-09 | 54.19 | 57.98 | 54.00 | 56.50 | +2.67% | 41.35 | 3.53% |
| 2026-01-08 | 54.00 | 56.50 | 53.80 | 55.03 | -0.45% | 36.88 | 3.22% |
| 2026-01-07 | 55.50 | 56.50 | 54.50 | 55.28 | -2.97% | 46.24 | 4.02% |
| 2026-01-06 | 56.00 | 57.46 | 54.73 | 56.97 | +4.92% | 54.33 | 4.68% |
| 2026-01-05 | 55.02 | 55.28 | 52.80 | 54.30 | -1.13% | 55.07 | 4.91% |
| 2025-12-31 | 50.25 | 55.28 | 50.24 | 54.92 | +9.29% | 70.05 | 6.21% |
| 2025-12-30 | 46.85 | 51.30 | 46.42 | 50.25 | +2.57% | 45.92 | 4.48% |
| 2025-12-29 | 50.41 | 51.50 | 48.88 | 48.99 | +1.41% | 68.31 | 6.56% |
| 2025-12-26 | 44.54 | 48.31 | 44.54 | 48.31 | +10.00% | 47.38 | 4.84% |
| 2025-12-25 | 42.30 | 44.55 | 41.61 | 43.92 | +1.90% | 25.79 | 2.87% |
| 2025-12-24 | 42.90 | 43.38 | 42.26 | 43.10 | +2.42% | 19.41 | 2.19% |
| 2025-12-23 | 42.57 | 42.96 | 41.70 | 42.08 | -1.17% | 19.48 | 2.22% |
| 2025-12-22 | 42.03 | 42.87 | 42.02 | 42.58 | +1.74% | 19.52 | 2.21% |
| 2025-12-19 | 41.01 | 42.10 | 40.47 | 41.85 | +2.05% | 15.52 | 1.80% |
| 2025-12-18 | 41.08 | 42.13 | 40.70 | 41.01 | -0.87% | 13.52 | 1.57% |