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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.64 | 7.78 | 7.64 | 7.65 | +0.51% | 14.47 | 1.04% |
| 2025-06-23 | 7.57 | 7.71 | 7.55 | 7.61 | +0.90% | 9.61 | 0.70% |
| 2025-06-20 | 7.53 | 7.66 | 7.49 | 7.54 | +0.39% | 9.78 | 0.71% |
| 2025-06-19 | 7.57 | 7.62 | 7.47 | 7.51 | -0.90% | 8.23 | 0.60% |
| 2025-06-18 | 7.59 | 7.62 | 7.49 | 7.58 | 0.00% | 8.26 | 0.60% |
| 2025-06-17 | 7.61 | 7.65 | 7.57 | 7.58 | -0.38% | 6.64 | 0.48% |
| 2025-06-16 | 7.65 | 7.74 | 7.56 | 7.61 | -0.76% | 10.38 | 0.75% |
| 2025-06-13 | 7.61 | 7.69 | 7.53 | 7.67 | +0.89% | 16.01 | 1.16% |
| 2025-06-12 | 7.43 | 7.63 | 7.41 | 7.60 | +1.42% | 15.52 | 1.14% |
| 2025-06-11 | 7.26 | 7.52 | 7.24 | 7.49 | +3.07% | 19.47 | 1.45% |
| 2025-06-10 | 7.34 | 7.36 | 7.22 | 7.27 | 0.00% | 10.73 | 0.81% |
| 2025-06-09 | 7.31 | 7.34 | 7.19 | 7.27 | -1.19% | 14.80 | 1.13% |
| 2025-06-06 | 7.15 | 7.37 | 7.14 | 7.36 | +3.97% | 22.73 | 1.72% |
| 2025-06-05 | 7.14 | 7.22 | 7.05 | 7.08 | -1.08% | 10.22 | 0.79% |
| 2025-06-04 | 7.06 | 7.29 | 7.05 | 7.15 | +2.07% | 17.87 | 1.37% |
| 2025-06-03 | 7.03 | 7.10 | 6.98 | 7.01 | +0.42% | 8.95 | 0.70% |
| 2025-05-30 | 7.01 | 7.03 | 6.90 | 6.98 | -0.83% | 7.19 | 0.57% |
| 2025-05-29 | 6.96 | 7.10 | 6.95 | 7.04 | +0.55% | 6.71 | 0.53% |
| 2025-05-28 | 6.96 | 7.06 | 6.96 | 7.00 | +0.56% | 5.83 | 0.46% |
| 2025-05-27 | 7.15 | 7.19 | 6.93 | 6.96 | -3.10% | 13.51 | 1.06% |