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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.23 | 4.25 | 4.05 | 4.07 | -3.29% | 18.58 | 4.23% |
| 2025-08-18 | 4.17 | 4.26 | 4.04 | 4.21 | -1.62% | 23.88 | 5.39% |
| 2025-08-15 | 4.15 | 4.29 | 4.13 | 4.28 | +3.10% | 16.70 | 3.71% |
| 2025-08-14 | 4.17 | 4.27 | 4.14 | 4.15 | -1.64% | 19.37 | 4.34% |
| 2025-08-13 | 4.04 | 4.23 | 4.02 | 4.22 | +5.45% | 26.26 | 5.96% |
| 2025-08-12 | 4.01 | 4.04 | 3.92 | 4.00 | -0.25% | 13.06 | 3.08% |
| 2025-08-11 | 4.01 | 4.06 | 3.95 | 4.01 | +0.50% | 17.50 | 4.11% |
| 2025-08-08 | 3.95 | 4.04 | 3.91 | 3.99 | +0.25% | 15.82 | 3.74% |
| 2025-08-07 | 4.01 | 4.12 | 3.90 | 3.98 | -0.25% | 35.88 | 8.45% |
| 2025-08-06 | 3.69 | 3.99 | 3.68 | 3.99 | +10.11% | 32.28 | 7.75% |
| 2025-08-05 | 3.50 | 3.69 | 3.49 | 3.62 | +3.68% | 12.32 | 3.21% |
| 2025-08-04 | 3.46 | 3.52 | 3.44 | 3.49 | +0.57% | 5.78 | 1.56% |
| 2025-08-01 | 3.43 | 3.49 | 3.42 | 3.47 | +0.86% | 6.03 | 1.64% |
| 2025-07-31 | 3.52 | 3.53 | 3.42 | 3.44 | -4.40% | 11.42 | 3.09% |
| 2025-07-30 | 3.58 | 3.62 | 3.57 | 3.60 | +0.55% | 8.60 | 2.25% |
| 2025-07-29 | 3.57 | 3.60 | 3.53 | 3.58 | -0.28% | 5.26 | 1.39% |
| 2025-07-28 | 3.62 | 3.63 | 3.50 | 3.59 | -1.36% | 8.94 | 2.35% |
| 2025-07-25 | 3.67 | 3.70 | 3.61 | 3.64 | -1.60% | 9.20 | 2.37% |
| 2025-07-24 | 3.61 | 3.75 | 3.58 | 3.70 | +2.47% | 13.64 | 3.49% |
| 2025-07-23 | 3.66 | 3.75 | 3.59 | 3.61 | +0.27% | 16.59 | 4.27% |