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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.50 | 22.89 | 21.93 | 21.98 | -5.09% | 62.35 | 1.60% |
| 2026-02-12 | 23.20 | 23.64 | 23.03 | 23.16 | -0.22% | 51.10 | 1.26% |
| 2026-02-11 | 22.50 | 23.55 | 22.48 | 23.21 | +2.93% | 57.45 | 1.42% |
| 2026-02-10 | 22.49 | 23.00 | 22.33 | 22.55 | +0.58% | 38.33 | 0.97% |
| 2026-02-09 | 22.46 | 22.50 | 22.00 | 22.42 | +1.96% | 42.36 | 1.09% |
| 2026-02-06 | 21.00 | 22.37 | 20.86 | 21.99 | -0.81% | 60.75 | 1.60% |
| 2026-02-05 | 23.04 | 23.38 | 21.62 | 22.17 | -6.34% | 73.65 | 1.89% |
| 2026-02-04 | 24.05 | 24.05 | 23.27 | 23.67 | +2.33% | 58.15 | 1.41% |
| 2026-02-03 | 22.78 | 23.33 | 22.15 | 23.13 | +4.71% | 92.42 | 2.33% |
| 2026-02-02 | 21.90 | 23.70 | 21.90 | 22.09 | -9.21% | 120.86 | 3.07% |
| 2026-01-30 | 25.70 | 25.98 | 24.33 | 24.33 | -9.99% | 123.55 | 2.85% |
| 2026-01-29 | 27.57 | 28.78 | 25.40 | 27.03 | +0.56% | 176.55 | 3.72% |
| 2026-01-28 | 24.88 | 26.89 | 24.37 | 26.88 | +9.80% | 127.94 | 2.86% |
| 2026-01-27 | 24.42 | 25.80 | 23.80 | 24.48 | -0.73% | 112.64 | 2.60% |
| 2026-01-26 | 23.66 | 24.94 | 23.50 | 24.66 | +8.35% | 114.64 | 2.71% |
| 2026-01-23 | 22.99 | 23.04 | 22.51 | 22.76 | +0.26% | 57.14 | 1.43% |
| 2026-01-22 | 23.18 | 23.18 | 22.53 | 22.70 | -2.28% | 49.91 | 1.26% |
| 2026-01-21 | 22.88 | 23.27 | 22.55 | 23.23 | +0.69% | 50.87 | 1.26% |
| 2026-01-20 | 23.33 | 23.60 | 22.28 | 23.07 | -1.03% | 71.00 | 1.78% |
| 2026-01-19 | 24.27 | 24.37 | 22.86 | 23.31 | -3.88% | 76.54 | 1.87% |