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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.57 | 30.83 | 28.84 | 29.74 | -0.73% | 20.32 | 3.27% |
| 2025-09-15 | 30.22 | 30.64 | 29.85 | 29.96 | -2.23% | 17.98 | 2.84% |
| 2025-09-12 | 29.16 | 31.31 | 29.16 | 30.64 | +6.79% | 27.84 | 4.38% |
| 2025-09-11 | 28.39 | 28.82 | 28.22 | 28.69 | +1.40% | 13.10 | 2.19% |
| 2025-09-10 | 27.70 | 28.46 | 27.47 | 28.29 | -0.21% | 12.71 | 2.17% |
| 2025-09-09 | 28.10 | 28.99 | 28.09 | 28.35 | +0.46% | 16.78 | 2.81% |
| 2025-09-08 | 29.37 | 29.38 | 28.06 | 28.22 | -2.93% | 16.21 | 2.71% |
| 2025-09-05 | 28.14 | 29.14 | 28.14 | 29.07 | +2.73% | 17.99 | 2.98% |
| 2025-09-04 | 29.40 | 30.33 | 27.80 | 28.30 | -3.67% | 24.01 | 3.96% |
| 2025-09-03 | 29.58 | 30.47 | 28.97 | 29.38 | +2.41% | 29.44 | 4.75% |
| 2025-09-02 | 28.87 | 29.62 | 28.27 | 28.69 | +0.14% | 25.83 | 4.27% |
| 2025-09-01 | 28.14 | 28.86 | 27.29 | 28.65 | +3.80% | 27.96 | 4.71% |
| 2025-08-29 | 26.21 | 28.11 | 26.16 | 27.60 | +6.98% | 22.45 | 3.91% |
| 2025-08-28 | 25.43 | 25.94 | 25.13 | 25.80 | -0.04% | 10.69 | 1.99% |
| 2025-08-27 | 26.52 | 26.63 | 25.80 | 25.81 | -2.76% | 11.71 | 2.13% |
| 2025-08-26 | 26.61 | 26.82 | 26.34 | 26.54 | -0.52% | 14.05 | 2.52% |
| 2025-08-25 | 24.89 | 26.90 | 24.89 | 26.68 | +9.10% | 24.98 | 4.51% |
| 2025-08-22 | 24.34 | 24.49 | 24.15 | 24.45 | +0.32% | 6.02 | 1.18% |
| 2025-08-21 | 24.58 | 24.81 | 24.30 | 24.38 | -0.73% | 5.53 | 1.08% |
| 2025-08-20 | 24.23 | 24.66 | 24.19 | 24.55 | +1.26% | 6.62 | 1.29% |