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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.09 | 7.27 | 7.09 | 7.18 | +2.49% | 13.53 | 1.04% |
| 2025-05-23 | 7.11 | 7.13 | 7.01 | 7.01 | -1.63% | 9.72 | 0.76% |
| 2025-05-22 | 7.17 | 7.17 | 7.11 | 7.12 | -1.74% | 6.02 | 0.47% |
| 2025-05-21 | 7.08 | 7.26 | 7.06 | 7.25 | +3.03% | 13.40 | 1.03% |
| 2025-05-20 | 6.98 | 7.06 | 6.97 | 7.04 | +0.97% | 6.47 | 0.51% |
| 2025-05-19 | 7.07 | 7.08 | 6.94 | 6.97 | -1.78% | 6.29 | 0.50% |
| 2025-05-16 | 7.08 | 7.14 | 7.03 | 7.10 | +0.14% | 5.39 | 0.42% |
| 2025-05-15 | 7.18 | 7.19 | 7.04 | 7.09 | -1.75% | 8.41 | 0.65% |
| 2025-05-14 | 7.16 | 7.21 | 7.11 | 7.21 | +1.36% | 9.68 | 0.75% |
| 2025-05-13 | 7.10 | 7.20 | 7.07 | 7.11 | +0.82% | 12.04 | 0.93% |
| 2025-05-12 | 6.94 | 7.06 | 6.88 | 7.06 | +2.68% | 13.94 | 1.10% |
| 2025-05-09 | 6.93 | 6.94 | 6.86 | 6.87 | -1.12% | 8.19 | 0.66% |
| 2025-05-08 | 6.97 | 6.98 | 6.92 | 6.95 | -1.65% | 11.47 | 0.91% |
| 2025-05-07 | 6.97 | 7.14 | 6.96 | 7.07 | +2.68% | 20.15 | 1.58% |
| 2025-05-06 | 6.88 | 6.90 | 6.79 | 6.88 | +0.57% | 10.22 | 0.82% |