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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.99 | 17.37 | 16.32 | 16.49 | -6.04% | 70.37 | 2.40% |
| 2026-03-20 | 17.80 | 18.27 | 17.50 | 17.55 | -1.68% | 54.51 | 1.74% |
| 2026-03-19 | 18.70 | 18.90 | 17.69 | 17.85 | -8.04% | 89.66 | 2.83% |
| 2026-03-18 | 19.38 | 19.54 | 19.03 | 19.41 | -0.05% | 36.05 | 1.07% |
| 2026-03-17 | 19.45 | 19.97 | 19.36 | 19.42 | +0.31% | 46.16 | 1.34% |
| 2026-03-16 | 19.20 | 19.58 | 18.80 | 19.36 | -2.02% | 74.56 | 2.23% |
| 2026-03-13 | 20.30 | 20.70 | 19.69 | 19.76 | -4.36% | 71.10 | 2.02% |
| 2026-03-12 | 21.19 | 21.37 | 20.32 | 20.66 | -3.82% | 72.53 | 2.00% |
| 2026-03-11 | 21.85 | 21.96 | 21.43 | 21.48 | -1.20% | 37.62 | 1.00% |
| 2026-03-10 | 21.62 | 21.95 | 21.45 | 21.74 | +2.35% | 39.28 | 1.04% |
| 2026-03-09 | 21.10 | 21.50 | 20.28 | 21.24 | -3.54% | 70.92 | 1.95% |
| 2026-03-06 | 22.25 | 22.45 | 21.68 | 22.02 | -2.70% | 48.74 | 1.27% |
| 2026-03-05 | 23.37 | 23.42 | 22.31 | 22.63 | -1.57% | 51.88 | 1.30% |
| 2026-03-04 | 22.54 | 23.65 | 22.45 | 22.99 | -2.09% | 50.38 | 1.25% |
| 2026-03-03 | 24.30 | 24.56 | 23.36 | 23.48 | -5.32% | 82.15 | 1.97% |
| 2026-03-02 | 24.40 | 24.88 | 23.34 | 24.80 | +3.38% | 111.95 | 2.66% |
| 2026-02-27 | 22.95 | 24.10 | 22.90 | 23.99 | +4.17% | 80.35 | 1.94% |
| 2026-02-26 | 23.73 | 23.75 | 22.90 | 23.03 | -1.79% | 58.69 | 1.45% |
| 2026-02-25 | 23.00 | 23.86 | 22.83 | 23.45 | +2.58% | 69.19 | 1.69% |
| 2026-02-24 | 22.95 | 23.18 | 22.70 | 22.86 | +4.00% | 50.60 | 1.26% |