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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.63 | 9.07 | 8.59 | 9.06 | +4.98% | 31.83 | 2.06% |
| 2025-07-21 | 8.26 | 8.71 | 8.26 | 8.63 | +5.12% | 27.83 | 1.87% |
| 2025-07-18 | 8.12 | 8.30 | 8.08 | 8.21 | +1.48% | 17.82 | 1.24% |
| 2025-07-17 | 8.11 | 8.13 | 8.05 | 8.09 | -0.25% | 8.39 | 0.59% |
| 2025-07-16 | 8.14 | 8.20 | 8.09 | 8.11 | +0.12% | 8.23 | 0.58% |
| 2025-07-15 | 8.17 | 8.23 | 8.02 | 8.10 | 0.00% | 13.42 | 0.94% |
| 2025-07-14 | 8.13 | 8.19 | 8.10 | 8.10 | -0.25% | 12.80 | 0.90% |
| 2025-07-11 | 8.11 | 8.30 | 8.08 | 8.12 | +0.62% | 18.10 | 1.26% |
| 2025-07-10 | 8.02 | 8.12 | 8.02 | 8.07 | +0.12% | 14.87 | 1.05% |
| 2025-07-09 | 8.66 | 8.66 | 8.03 | 8.06 | -5.62% | 35.83 | 2.50% |
| 2025-07-08 | 8.49 | 8.58 | 8.42 | 8.54 | +1.43% | 9.85 | 0.66% |
| 2025-07-07 | 8.43 | 8.53 | 8.39 | 8.42 | -1.41% | 9.79 | 0.66% |
| 2025-07-04 | 8.55 | 8.68 | 8.41 | 8.54 | -1.39% | 16.58 | 1.11% |
| 2025-07-03 | 8.71 | 8.72 | 8.54 | 8.66 | +0.23% | 12.36 | 0.82% |
| 2025-07-02 | 8.50 | 8.72 | 8.45 | 8.64 | +1.41% | 18.90 | 1.25% |
| 2025-07-01 | 8.52 | 8.53 | 8.30 | 8.52 | +1.19% | 13.23 | 0.90% |
| 2025-06-30 | 8.30 | 8.44 | 8.24 | 8.42 | +1.45% | 16.79 | 1.14% |
| 2025-06-27 | 8.09 | 8.42 | 8.02 | 8.30 | +5.06% | 33.32 | 2.29% |
| 2025-06-26 | 7.75 | 7.98 | 7.71 | 7.90 | +2.77% | 17.39 | 1.22% |
| 2025-06-25 | 7.66 | 7.70 | 7.63 | 7.69 | +0.51% | 8.76 | 0.63% |