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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.85 | 15.63 | 14.73 | 15.54 | +0.58% | 30.79 | 1.15% |
| 2025-10-21 | 15.25 | 15.84 | 15.12 | 15.45 | +2.25% | 33.50 | 1.24% |
| 2025-10-20 | 15.04 | 15.35 | 14.91 | 15.11 | +0.47% | 31.55 | 1.20% |
| 2025-10-17 | 15.73 | 15.85 | 15.00 | 15.04 | -4.20% | 44.89 | 1.68% |
| 2025-10-16 | 16.10 | 16.17 | 15.56 | 15.70 | -3.74% | 38.55 | 1.39% |
| 2025-10-15 | 16.25 | 16.33 | 15.48 | 16.31 | +1.87% | 48.58 | 1.75% |
| 2025-10-14 | 17.80 | 17.81 | 15.70 | 16.01 | -7.13% | 73.36 | 2.52% |
| 2025-10-13 | 15.51 | 17.30 | 15.51 | 17.24 | +3.11% | 68.11 | 2.37% |
| 2025-10-10 | 17.09 | 18.00 | 16.40 | 16.72 | -3.18% | 77.24 | 2.59% |
| 2025-10-09 | 16.37 | 17.27 | 16.00 | 17.27 | +10.00% | 66.22 | 2.26% |
| 2025-09-30 | 15.01 | 15.85 | 14.74 | 15.70 | +6.51% | 57.01 | 2.12% |
| 2025-09-29 | 13.90 | 14.87 | 13.72 | 14.74 | +6.81% | 55.70 | 2.23% |
| 2025-09-26 | 13.66 | 14.26 | 13.63 | 13.80 | -0.50% | 55.04 | 2.26% |
| 2025-09-25 | 13.70 | 13.88 | 13.48 | 13.87 | +9.90% | 89.28 | 3.71% |
| 2025-09-24 | 12.46 | 12.70 | 12.34 | 12.62 | +0.80% | 18.63 | 0.85% |
| 2025-09-23 | 12.75 | 13.02 | 12.27 | 12.52 | -1.49% | 24.93 | 1.14% |
| 2025-09-22 | 12.98 | 13.02 | 12.54 | 12.71 | +1.60% | 24.81 | 1.12% |
| 2025-09-19 | 12.38 | 12.68 | 12.38 | 12.51 | +1.05% | 21.13 | 0.97% |
| 2025-09-18 | 12.60 | 12.76 | 12.27 | 12.38 | -3.28% | 33.24 | 1.53% |
| 2025-09-17 | 12.85 | 12.92 | 12.65 | 12.80 | -1.46% | 29.97 | 1.35% |