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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.48 | 3.60 | 3.46 | 3.60 | +3.41% | 13.78 | 3.67% |
| 2025-07-21 | 3.36 | 3.48 | 3.36 | 3.48 | +4.14% | 12.52 | 3.42% |
| 2025-07-18 | 3.32 | 3.37 | 3.31 | 3.35 | +1.20% | 6.62 | 1.86% |
| 2025-07-17 | 3.32 | 3.32 | 3.29 | 3.31 | 0.00% | 3.85 | 1.10% |
| 2025-07-16 | 3.35 | 3.35 | 3.30 | 3.31 | -1.18% | 5.33 | 1.51% |
| 2025-07-15 | 3.38 | 3.40 | 3.33 | 3.35 | -1.46% | 5.45 | 1.53% |
| 2025-07-14 | 3.38 | 3.43 | 3.38 | 3.39 | +0.29% | 6.51 | 1.80% |
| 2025-07-11 | 3.35 | 3.43 | 3.35 | 3.38 | +1.18% | 9.07 | 2.52% |
| 2025-07-10 | 3.30 | 3.35 | 3.29 | 3.35 | +1.50% | 7.07 | 2.00% |
| 2025-07-09 | 3.43 | 3.46 | 3.28 | 3.30 | -2.35% | 12.57 | 3.53% |
| 2025-07-08 | 3.36 | 3.40 | 3.35 | 3.37 | +0.29% | 4.96 | 1.38% |
| 2025-07-07 | 3.35 | 3.38 | 3.34 | 3.36 | +0.29% | 5.52 | 1.54% |
| 2025-07-04 | 3.38 | 3.39 | 3.35 | 3.35 | -1.45% | 6.77 | 1.89% |
| 2025-07-03 | 3.43 | 3.44 | 3.37 | 3.40 | 0.00% | 7.00 | 1.93% |
| 2025-07-02 | 3.35 | 3.44 | 3.33 | 3.40 | +1.18% | 10.97 | 3.04% |
| 2025-07-01 | 3.31 | 3.37 | 3.26 | 3.36 | +1.80% | 9.04 | 2.57% |
| 2025-06-30 | 3.36 | 3.38 | 3.29 | 3.31 | +0.30% | 9.55 | 2.70% |
| 2025-06-27 | 3.23 | 3.34 | 3.22 | 3.30 | +3.42% | 9.86 | 2.81% |
| 2025-06-26 | 3.17 | 3.23 | 3.17 | 3.19 | +0.62% | 4.70 | 1.38% |
| 2025-06-25 | 3.17 | 3.18 | 3.14 | 3.17 | +0.31% | 3.51 | 1.05% |