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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.15 | 20.22 | 19.75 | 20.08 | -0.79% | 31.67 | 0.91% |
| 2026-04-20 | 20.18 | 20.65 | 20.11 | 20.24 | +0.05% | 43.48 | 1.23% |
| 2026-04-17 | 20.02 | 20.32 | 19.98 | 20.23 | -0.30% | 32.98 | 0.94% |
| 2026-04-16 | 19.98 | 20.34 | 19.98 | 20.29 | +1.60% | 43.66 | 1.24% |
| 2026-04-15 | 20.00 | 20.60 | 19.88 | 19.97 | +2.10% | 72.96 | 2.06% |
| 2026-04-14 | 19.45 | 19.78 | 19.32 | 19.56 | +3.71% | 57.52 | 1.69% |
| 2026-04-13 | 18.68 | 19.03 | 18.65 | 18.86 | -0.53% | 31.65 | 0.96% |
| 2026-04-10 | 19.39 | 19.43 | 18.91 | 18.96 | -0.84% | 44.39 | 1.33% |
| 2026-04-09 | 18.70 | 19.28 | 18.65 | 19.12 | -0.10% | 47.70 | 1.44% |
| 2026-04-08 | 18.49 | 19.29 | 18.48 | 19.14 | +8.75% | 83.54 | 2.53% |
| 2026-04-07 | 17.56 | 17.69 | 17.35 | 17.60 | +0.46% | 24.99 | 0.82% |
| 2026-04-03 | 17.71 | 17.80 | 17.44 | 17.52 | -1.07% | 23.40 | 0.76% |
| 2026-04-02 | 18.12 | 18.20 | 17.51 | 17.71 | -2.91% | 46.17 | 1.49% |
| 2026-04-01 | 17.90 | 18.37 | 17.83 | 18.24 | +6.36% | 69.63 | 2.21% |
| 2026-03-31 | 17.66 | 17.79 | 17.09 | 17.15 | -1.61% | 35.31 | 1.16% |
| 2026-03-30 | 17.25 | 17.45 | 16.97 | 17.43 | -0.85% | 39.14 | 1.30% |
| 2026-03-27 | 17.22 | 17.78 | 17.21 | 17.58 | +0.51% | 38.67 | 1.26% |
| 2026-03-26 | 17.90 | 18.08 | 17.40 | 17.49 | -2.24% | 37.29 | 1.21% |
| 2026-03-25 | 18.02 | 18.45 | 17.75 | 17.89 | +2.99% | 65.45 | 2.07% |
| 2026-03-24 | 16.91 | 17.38 | 16.70 | 17.37 | +5.34% | 61.95 | 2.08% |