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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.17 | 25.09 | 24.15 | 24.25 | +0.83% | 81.24 | 1.89% |
| 2026-01-15 | 23.30 | 24.55 | 23.20 | 24.05 | +3.22% | 73.04 | 1.75% |
| 2026-01-14 | 22.85 | 23.94 | 22.85 | 23.30 | +2.19% | 65.87 | 1.61% |
| 2026-01-13 | 22.63 | 23.26 | 22.36 | 22.80 | +0.48% | 54.78 | 1.37% |
| 2026-01-12 | 23.20 | 23.33 | 22.30 | 22.69 | -0.40% | 67.73 | 1.72% |
| 2026-01-09 | 21.45 | 22.89 | 21.35 | 22.78 | +5.07% | 58.08 | 1.48% |
| 2026-01-08 | 21.55 | 22.40 | 21.29 | 21.68 | -1.32% | 46.94 | 1.24% |
| 2026-01-07 | 21.90 | 22.46 | 21.50 | 21.97 | +1.34% | 59.20 | 1.54% |
| 2026-01-06 | 20.79 | 22.03 | 20.70 | 21.68 | +6.07% | 58.44 | 1.56% |
| 2026-01-05 | 20.20 | 20.55 | 19.87 | 20.44 | +2.20% | 45.28 | 1.28% |
| 2025-12-31 | 19.51 | 20.47 | 19.38 | 20.00 | +2.46% | 50.17 | 1.43% |
| 2025-12-30 | 18.27 | 19.55 | 18.21 | 19.52 | +3.39% | 44.49 | 1.33% |
| 2025-12-29 | 20.06 | 20.16 | 18.78 | 18.88 | -4.41% | 65.68 | 1.94% |
| 2025-12-26 | 19.04 | 19.99 | 18.98 | 19.75 | +5.62% | 50.62 | 1.48% |
| 2025-12-25 | 18.45 | 18.75 | 18.21 | 18.70 | +0.11% | 25.61 | 0.79% |
| 2025-12-24 | 18.75 | 18.84 | 18.35 | 18.68 | +0.70% | 30.25 | 0.93% |
| 2025-12-23 | 18.72 | 19.11 | 18.32 | 18.55 | -0.38% | 39.65 | 1.22% |
| 2025-12-22 | 18.50 | 18.87 | 18.37 | 18.62 | +1.42% | 37.97 | 1.17% |
| 2025-12-19 | 17.95 | 18.36 | 17.56 | 18.36 | +2.63% | 38.42 | 1.22% |
| 2025-12-18 | 17.90 | 18.35 | 17.80 | 17.89 | -0.61% | 25.56 | 0.81% |