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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.61 | 36.98 | 35.33 | 36.72 | -1.59% | 16.71 | 2.19% |
| 2025-10-21 | 37.12 | 37.89 | 36.88 | 37.32 | +1.37% | 20.09 | 2.56% |
| 2025-10-20 | 36.91 | 37.77 | 36.51 | 36.81 | -0.29% | 21.89 | 2.82% |
| 2025-10-17 | 38.38 | 38.85 | 36.60 | 36.92 | -2.96% | 25.94 | 3.29% |
| 2025-10-16 | 38.88 | 39.23 | 37.71 | 38.05 | -3.10% | 23.61 | 2.93% |
| 2025-10-15 | 38.17 | 39.43 | 36.33 | 39.26 | +2.88% | 30.94 | 3.85% |
| 2025-10-14 | 41.55 | 42.77 | 38.04 | 38.17 | -6.81% | 56.33 | 6.68% |
| 2025-10-13 | 38.35 | 41.35 | 38.25 | 40.96 | -1.66% | 61.72 | 7.45% |
| 2025-10-10 | 39.57 | 42.48 | 39.18 | 41.65 | +7.84% | 75.26 | 8.70% |
| 2025-10-09 | 38.61 | 38.62 | 37.94 | 38.62 | +10.00% | 13.80 | 1.71% |
| 2025-09-30 | 32.65 | 35.11 | 32.43 | 35.11 | +10.01% | 36.08 | 5.00% |
| 2025-09-29 | 31.63 | 32.03 | 30.84 | 31.91 | +3.07% | 23.41 | 3.54% |
| 2025-09-26 | 30.42 | 32.55 | 30.38 | 30.96 | +3.44% | 27.13 | 4.11% |
| 2025-09-25 | 30.54 | 30.56 | 29.46 | 29.94 | +6.10% | 30.83 | 4.88% |
| 2025-09-24 | 27.85 | 28.34 | 27.67 | 28.21 | +0.28% | 8.57 | 1.46% |
| 2025-09-23 | 28.28 | 28.81 | 27.74 | 28.13 | -0.73% | 10.41 | 1.76% |
| 2025-09-22 | 29.14 | 29.18 | 27.90 | 28.34 | -1.21% | 11.71 | 1.98% |
| 2025-09-19 | 28.37 | 29.04 | 28.19 | 28.69 | -0.24% | 11.41 | 1.90% |
| 2025-09-18 | 29.73 | 29.73 | 28.41 | 28.76 | -6.41% | 23.28 | 3.82% |
| 2025-09-17 | 29.41 | 31.07 | 29.11 | 30.73 | +3.33% | 22.09 | 3.50% |