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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.71 | 41.72 | 40.38 | 41.37 | +2.00% | 16.03 | 1.88% |
| 2025-12-16 | 41.01 | 41.90 | 40.02 | 40.56 | -1.46% | 15.38 | 1.82% |
| 2025-12-15 | 40.35 | 42.18 | 40.35 | 41.16 | -1.20% | 15.96 | 1.86% |
| 2025-12-12 | 42.20 | 42.40 | 41.30 | 41.66 | +1.17% | 18.40 | 2.13% |
| 2025-12-11 | 43.24 | 43.48 | 41.15 | 41.18 | -2.85% | 21.31 | 2.45% |
| 2025-12-10 | 42.38 | 42.75 | 41.81 | 42.39 | +0.86% | 18.21 | 2.08% |
| 2025-12-09 | 43.95 | 43.95 | 41.88 | 42.03 | -6.06% | 30.69 | 3.46% |
| 2025-12-08 | 43.33 | 44.93 | 42.32 | 44.74 | +3.28% | 35.43 | 3.93% |
| 2025-12-05 | 41.00 | 43.90 | 41.00 | 43.32 | +5.38% | 33.96 | 3.83% |
| 2025-12-04 | 42.00 | 42.75 | 41.06 | 41.11 | +1.58% | 28.35 | 3.27% |
| 2025-12-03 | 40.10 | 41.18 | 39.76 | 40.47 | +0.02% | 19.36 | 2.31% |
| 2025-12-02 | 39.54 | 40.46 | 39.54 | 40.46 | -0.98% | 20.41 | 2.46% |
| 2025-12-01 | 39.65 | 41.17 | 39.65 | 40.86 | +9.16% | 36.42 | 4.32% |
| 2025-11-28 | 36.86 | 37.58 | 36.76 | 37.43 | +1.49% | 7.56 | 0.98% |
| 2025-11-27 | 37.40 | 37.70 | 36.81 | 36.88 | +0.46% | 11.09 | 1.42% |
| 2025-11-26 | 36.55 | 37.15 | 36.22 | 36.71 | +0.68% | 9.54 | 1.24% |
| 2025-11-25 | 35.94 | 36.90 | 35.79 | 36.46 | +2.67% | 10.93 | 1.43% |
| 2025-11-24 | 35.55 | 35.86 | 35.01 | 35.51 | +0.64% | 8.25 | 1.11% |
| 2025-11-21 | 35.71 | 35.99 | 35.12 | 35.29 | -3.91% | 12.92 | 1.73% |
| 2025-11-20 | 37.34 | 37.69 | 36.66 | 36.72 | -0.75% | 9.67 | 1.24% |