洛阳钼业 sh.603993
18.53
+5.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.80 | 18.64 | 17.57 | 18.53 | +5.05% | 41.14 | 1.29% |
| 2026-05-21 | 18.38 | 18.62 | 17.60 | 17.64 | -1.78% | 36.55 | 1.15% |
| 2026-05-20 | 17.80 | 18.07 | 17.57 | 17.96 | -1.21% | 39.47 | 1.27% |
| 2026-05-19 | 18.36 | 18.45 | 17.87 | 18.18 | -0.71% | 32.97 | 1.04% |
| 2026-05-18 | 18.15 | 18.38 | 17.81 | 18.31 | -3.02% | 42.01 | 1.32% |
| 2026-05-15 | 19.82 | 19.84 | 18.58 | 18.88 | -5.84% | 67.71 | 2.04% |
| 2026-05-14 | 20.72 | 21.03 | 20.03 | 20.05 | -4.48% | 47.25 | 1.33% |
| 2026-05-13 | 20.99 | 21.45 | 20.72 | 20.99 | +1.99% | 70.39 | 1.91% |
| 2026-05-12 | 20.65 | 20.96 | 20.32 | 20.58 | +2.85% | 75.67 | 2.09% |
| 2026-05-11 | 20.09 | 20.15 | 19.74 | 20.01 | -0.94% | 50.57 | 1.45% |
| 2026-05-08 | 19.60 | 20.25 | 19.42 | 20.20 | +1.71% | 58.88 | 1.70% |
| 2026-05-07 | 19.90 | 20.35 | 19.53 | 19.86 | +1.95% | 64.44 | 1.85% |
| 2026-05-06 | 18.90 | 19.54 | 18.60 | 19.48 | +4.62% | 59.65 | 1.79% |
| 2026-04-30 | 19.00 | 19.00 | 18.46 | 18.62 | -2.97% | 42.71 | 1.31% |
| 2026-04-29 | 18.21 | 19.35 | 18.17 | 19.19 | +3.84% | 39.97 | 1.21% |
| 2026-04-28 | 18.76 | 18.84 | 18.33 | 18.48 | -2.74% | 37.34 | 1.15% |
| 2026-04-27 | 19.30 | 19.41 | 18.90 | 19.00 | -1.91% | 41.01 | 1.23% |
| 2026-04-24 | 19.08 | 19.49 | 18.87 | 19.37 | +0.05% | 34.79 | 1.04% |
| 2026-04-23 | 20.25 | 20.31 | 19.13 | 19.36 | -3.63% | 51.20 | 1.50% |
| 2026-04-22 | 19.94 | 20.25 | 19.80 | 20.09 | +0.05% | 35.72 | 1.02% |