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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.55 | 16.05 | 15.50 | 15.88 | +2.06% | 26.30 | 0.95% |
| 2025-11-18 | 15.90 | 15.97 | 15.33 | 15.56 | -3.05% | 30.52 | 1.12% |
| 2025-11-17 | 16.50 | 16.65 | 15.94 | 16.05 | -4.35% | 37.33 | 1.32% |
| 2025-11-14 | 16.61 | 17.07 | 16.20 | 16.78 | -0.36% | 33.22 | 1.14% |
| 2025-11-13 | 16.23 | 17.12 | 16.19 | 16.84 | +4.73% | 51.23 | 1.75% |
| 2025-11-12 | 15.99 | 16.42 | 15.81 | 16.08 | -0.19% | 26.81 | 0.95% |
| 2025-11-11 | 16.52 | 16.63 | 16.00 | 16.11 | -1.53% | 21.90 | 0.78% |
| 2025-11-10 | 16.78 | 16.96 | 16.20 | 16.36 | -1.09% | 28.36 | 0.98% |
| 2025-11-07 | 16.50 | 16.78 | 16.20 | 16.54 | -0.18% | 26.86 | 0.93% |
| 2025-11-06 | 15.90 | 16.60 | 15.90 | 16.57 | +4.61% | 35.34 | 1.24% |
| 2025-11-05 | 15.30 | 15.99 | 15.10 | 15.84 | +0.70% | 33.49 | 1.23% |
| 2025-11-04 | 16.15 | 16.30 | 15.56 | 15.73 | -3.91% | 32.79 | 1.18% |
| 2025-11-03 | 16.85 | 17.00 | 15.90 | 16.37 | -3.93% | 44.63 | 1.57% |
| 2025-10-31 | 17.59 | 17.64 | 16.94 | 17.04 | -3.18% | 34.96 | 1.16% |
| 2025-10-30 | 17.39 | 18.16 | 17.24 | 17.60 | +0.28% | 54.67 | 1.77% |
| 2025-10-29 | 16.98 | 17.56 | 16.93 | 17.55 | +4.78% | 49.11 | 1.63% |
| 2025-10-28 | 17.27 | 17.35 | 16.66 | 16.75 | -3.12% | 47.60 | 1.61% |
| 2025-10-27 | 17.49 | 17.82 | 17.00 | 17.29 | +3.04% | 69.24 | 2.28% |
| 2025-10-24 | 16.24 | 16.85 | 16.18 | 16.78 | +5.53% | 54.50 | 1.89% |
| 2025-10-23 | 15.51 | 15.98 | 15.25 | 15.90 | +2.32% | 34.72 | 1.27% |