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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.57 | 13.63 | 12.69 | 12.99 | -2.70% | 39.89 | 1.76% |
| 2025-09-15 | 13.43 | 13.55 | 13.27 | 13.35 | -0.52% | 24.44 | 1.04% |
| 2025-09-12 | 13.10 | 13.73 | 13.01 | 13.42 | +3.23% | 44.13 | 1.88% |
| 2025-09-11 | 12.56 | 13.00 | 12.50 | 13.00 | +3.92% | 31.56 | 1.41% |
| 2025-09-10 | 12.35 | 12.61 | 12.24 | 12.51 | -0.56% | 22.78 | 1.05% |
| 2025-09-09 | 12.49 | 12.91 | 12.41 | 12.58 | +0.24% | 33.55 | 1.52% |
| 2025-09-08 | 13.00 | 13.10 | 12.43 | 12.55 | -2.71% | 36.80 | 1.66% |
| 2025-09-05 | 12.30 | 12.97 | 12.29 | 12.90 | +3.70% | 41.60 | 1.87% |
| 2025-09-04 | 13.60 | 13.77 | 12.29 | 12.44 | -8.86% | 67.47 | 3.03% |
| 2025-09-03 | 13.97 | 14.10 | 13.20 | 13.65 | -1.23% | 46.54 | 1.96% |
| 2025-09-02 | 13.60 | 14.10 | 13.35 | 13.82 | +2.14% | 59.49 | 2.49% |
| 2025-09-01 | 12.60 | 13.57 | 12.23 | 13.53 | +9.47% | 47.93 | 2.11% |
| 2025-08-29 | 11.96 | 12.55 | 11.86 | 12.36 | +4.22% | 31.18 | 1.46% |
| 2025-08-28 | 11.66 | 11.87 | 11.47 | 11.86 | +1.28% | 26.90 | 1.32% |
| 2025-08-27 | 12.11 | 12.16 | 11.71 | 11.71 | -2.82% | 28.60 | 1.37% |
| 2025-08-26 | 12.01 | 12.21 | 11.78 | 12.05 | -0.25% | 28.72 | 1.37% |
| 2025-08-25 | 11.36 | 12.08 | 11.30 | 12.08 | +8.73% | 47.49 | 2.30% |
| 2025-08-22 | 11.09 | 11.25 | 10.97 | 11.11 | +0.45% | 20.24 | 1.05% |
| 2025-08-21 | 11.02 | 11.25 | 10.97 | 11.06 | +1.00% | 20.02 | 1.03% |
| 2025-08-20 | 10.68 | 11.03 | 10.67 | 10.95 | +0.92% | 19.42 | 1.02% |