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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.71 | 37.39 | 36.50 | 37.00 | +1.19% | 12.03 | 1.55% |
| 2025-11-18 | 36.90 | 37.17 | 36.21 | 36.56 | -2.30% | 13.64 | 1.78% |
| 2025-11-17 | 38.34 | 38.47 | 37.15 | 37.42 | -3.35% | 16.69 | 2.11% |
| 2025-11-14 | 39.13 | 39.67 | 38.38 | 38.72 | -3.29% | 15.50 | 1.89% |
| 2025-11-13 | 38.93 | 40.44 | 38.47 | 40.04 | +3.72% | 25.86 | 3.09% |
| 2025-11-12 | 38.56 | 39.39 | 38.14 | 38.60 | -0.64% | 13.30 | 1.64% |
| 2025-11-11 | 40.23 | 40.51 | 38.68 | 38.85 | -2.43% | 19.00 | 2.30% |
| 2025-11-10 | 39.87 | 40.52 | 39.18 | 39.82 | +0.95% | 21.12 | 2.54% |
| 2025-11-07 | 38.86 | 39.80 | 38.46 | 39.44 | -0.20% | 18.00 | 2.18% |
| 2025-11-06 | 38.77 | 39.95 | 38.58 | 39.52 | +1.99% | 24.54 | 2.98% |
| 2025-11-05 | 36.67 | 39.04 | 36.67 | 38.75 | +1.48% | 19.83 | 2.48% |
| 2025-11-04 | 39.03 | 39.40 | 37.92 | 38.19 | -3.28% | 18.23 | 2.25% |
| 2025-11-03 | 39.97 | 40.39 | 38.27 | 39.48 | -2.87% | 25.11 | 3.05% |
| 2025-10-31 | 42.42 | 42.84 | 40.61 | 40.65 | -5.21% | 31.65 | 3.64% |
| 2025-10-30 | 41.55 | 44.67 | 41.45 | 42.88 | +0.95% | 53.61 | 5.89% |
| 2025-10-29 | 39.22 | 42.65 | 39.22 | 42.48 | +9.57% | 42.74 | 4.96% |
| 2025-10-28 | 40.56 | 40.57 | 38.63 | 38.77 | -5.63% | 32.68 | 3.95% |
| 2025-10-27 | 39.87 | 41.52 | 39.25 | 41.08 | +6.24% | 39.74 | 4.67% |
| 2025-10-24 | 37.46 | 38.67 | 37.10 | 38.67 | +5.28% | 31.09 | 3.91% |
| 2025-10-23 | 36.39 | 36.81 | 35.61 | 36.73 | +0.03% | 14.23 | 1.87% |