铜陵有色 sz.000630
6.36
+10.03%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.81 | 6.36 | 5.75 | 6.36 | +10.03% | 30.25 | 4.41% |
| 2026-05-21 | 6.03 | 6.11 | 5.77 | 5.78 | -2.36% | 16.17 | 2.43% |
| 2026-05-20 | 5.95 | 5.98 | 5.77 | 5.92 | -1.66% | 14.80 | 2.26% |
| 2026-05-19 | 6.08 | 6.09 | 5.91 | 6.02 | -0.99% | 14.38 | 2.16% |
| 2026-05-18 | 6.05 | 6.11 | 5.96 | 6.08 | -2.25% | 17.25 | 2.56% |
| 2026-05-15 | 6.64 | 6.64 | 6.20 | 6.22 | -7.03% | 27.60 | 3.90% |
| 2026-05-14 | 6.91 | 7.00 | 6.69 | 6.69 | -4.15% | 24.79 | 3.27% |
| 2026-05-13 | 7.03 | 7.20 | 6.93 | 6.98 | +1.31% | 27.67 | 3.53% |
| 2026-05-12 | 7.00 | 7.07 | 6.82 | 6.89 | +0.15% | 29.29 | 3.79% |
| 2026-05-11 | 6.67 | 6.95 | 6.67 | 6.88 | +3.15% | 33.47 | 4.41% |
| 2026-05-08 | 6.49 | 6.72 | 6.46 | 6.67 | +1.83% | 25.09 | 3.41% |
| 2026-05-07 | 6.59 | 6.67 | 6.45 | 6.55 | +0.77% | 22.71 | 3.11% |
| 2026-05-06 | 6.20 | 6.51 | 6.15 | 6.50 | +5.69% | 27.31 | 3.86% |
| 2026-04-30 | 6.29 | 6.33 | 6.10 | 6.15 | -2.84% | 16.29 | 2.37% |
| 2026-04-29 | 5.97 | 6.35 | 5.94 | 6.33 | +1.44% | 18.14 | 2.62% |
| 2026-04-28 | 6.25 | 6.28 | 6.10 | 6.24 | -0.79% | 12.75 | 1.85% |
| 2026-04-27 | 6.26 | 6.36 | 6.24 | 6.29 | 0.00% | 10.61 | 1.51% |
| 2026-04-24 | 6.23 | 6.34 | 6.15 | 6.29 | -0.16% | 13.31 | 1.92% |
| 2026-04-23 | 6.60 | 6.67 | 6.27 | 6.30 | -3.52% | 19.38 | 2.72% |
| 2026-04-22 | 6.40 | 6.54 | 6.37 | 6.53 | +1.24% | 14.35 | 1.98% |