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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.77 | 11.05 | 10.77 | 10.85 | +0.74% | 26.45 | 1.39% |
| 2025-08-18 | 11.30 | 11.36 | 10.75 | 10.77 | -3.06% | 39.95 | 2.09% |
| 2025-08-15 | 10.54 | 11.30 | 10.52 | 11.11 | +4.12% | 33.00 | 1.71% |
| 2025-08-14 | 10.60 | 10.90 | 10.58 | 10.67 | +0.76% | 29.04 | 1.55% |
| 2025-08-13 | 9.96 | 10.64 | 9.94 | 10.59 | +7.51% | 30.04 | 1.66% |
| 2025-08-12 | 9.79 | 10.00 | 9.70 | 9.85 | +0.31% | 11.63 | 0.68% |
| 2025-08-11 | 9.88 | 9.89 | 9.71 | 9.82 | +0.61% | 15.92 | 0.93% |
| 2025-08-08 | 9.50 | 9.88 | 9.49 | 9.76 | +2.95% | 18.79 | 1.11% |
| 2025-08-07 | 9.55 | 9.58 | 9.30 | 9.48 | -0.32% | 12.01 | 0.73% |
| 2025-08-06 | 9.32 | 9.55 | 9.32 | 9.51 | +1.39% | 14.49 | 0.88% |
| 2025-08-05 | 9.27 | 9.40 | 9.16 | 9.38 | +1.30% | 15.93 | 0.98% |
| 2025-08-04 | 8.97 | 9.28 | 8.96 | 9.26 | +3.12% | 17.15 | 1.08% |
| 2025-08-01 | 8.89 | 9.05 | 8.85 | 8.98 | +0.45% | 12.65 | 0.81% |
| 2025-07-31 | 9.06 | 9.21 | 8.87 | 8.94 | -4.28% | 22.25 | 1.41% |
| 2025-07-30 | 9.35 | 9.51 | 9.27 | 9.34 | +0.97% | 20.06 | 1.22% |
| 2025-07-29 | 9.12 | 9.25 | 9.08 | 9.25 | +0.98% | 13.34 | 0.83% |
| 2025-07-28 | 9.11 | 9.20 | 8.91 | 9.16 | -0.54% | 17.11 | 1.08% |
| 2025-07-25 | 9.24 | 9.32 | 9.13 | 9.21 | -1.07% | 16.80 | 1.04% |
| 2025-07-24 | 9.00 | 9.40 | 8.98 | 9.31 | +3.44% | 29.27 | 1.82% |
| 2025-07-23 | 9.10 | 9.11 | 8.90 | 9.00 | -0.66% | 20.61 | 1.31% |