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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.61 | 18.23 | 17.57 | 18.00 | +2.86% | 34.20 | 1.09% |
| 2025-12-16 | 18.00 | 18.35 | 17.43 | 17.50 | -2.40% | 37.94 | 1.22% |
| 2025-12-15 | 17.10 | 18.32 | 17.10 | 17.93 | +1.99% | 45.81 | 1.46% |
| 2025-12-12 | 17.85 | 17.93 | 17.39 | 17.58 | +0.69% | 45.86 | 1.49% |
| 2025-12-11 | 17.83 | 18.15 | 17.38 | 17.46 | -0.96% | 36.84 | 1.19% |
| 2025-12-10 | 17.55 | 17.79 | 17.39 | 17.63 | +0.46% | 27.75 | 0.90% |
| 2025-12-09 | 18.39 | 18.39 | 17.41 | 17.55 | -6.10% | 47.81 | 1.54% |
| 2025-12-08 | 18.43 | 18.78 | 17.95 | 18.69 | +1.47% | 46.18 | 1.44% |
| 2025-12-05 | 17.88 | 18.55 | 17.87 | 18.42 | +2.90% | 44.37 | 1.39% |
| 2025-12-04 | 18.40 | 18.66 | 17.79 | 17.90 | +1.59% | 52.86 | 1.66% |
| 2025-12-03 | 17.15 | 17.79 | 17.05 | 17.62 | +2.50% | 43.59 | 1.43% |
| 2025-12-02 | 17.19 | 17.36 | 16.98 | 17.19 | -0.58% | 29.05 | 0.97% |
| 2025-12-01 | 16.96 | 17.67 | 16.90 | 17.29 | +6.53% | 65.12 | 2.16% |
| 2025-11-28 | 15.95 | 16.33 | 15.79 | 16.23 | +1.76% | 23.91 | 0.85% |
| 2025-11-27 | 16.09 | 16.55 | 15.92 | 15.95 | -0.19% | 26.86 | 0.95% |
| 2025-11-26 | 16.08 | 16.23 | 15.86 | 15.98 | +0.06% | 24.61 | 0.88% |
| 2025-11-25 | 15.70 | 16.13 | 15.65 | 15.97 | +4.04% | 31.23 | 1.12% |
| 2025-11-24 | 15.31 | 15.54 | 15.07 | 15.35 | +1.12% | 24.96 | 0.93% |
| 2025-11-21 | 15.40 | 15.58 | 15.09 | 15.18 | -3.86% | 24.82 | 0.93% |
| 2025-11-20 | 15.96 | 16.12 | 15.75 | 15.79 | -0.57% | 17.73 | 0.64% |