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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.14 | 3.18 | 3.13 | 3.16 | +0.95% | 3.81 | 1.13% |
| 2025-06-23 | 3.12 | 3.17 | 3.11 | 3.13 | +0.32% | 3.73 | 1.12% |
| 2025-06-20 | 3.12 | 3.14 | 3.11 | 3.12 | 0.00% | 2.70 | 0.79% |
| 2025-06-19 | 3.16 | 3.17 | 3.11 | 3.12 | -1.52% | 3.63 | 1.06% |
| 2025-06-18 | 3.17 | 3.18 | 3.14 | 3.17 | 0.00% | 2.88 | 0.83% |
| 2025-06-17 | 3.17 | 3.18 | 3.16 | 3.17 | +0.30% | 2.71 | 0.78% |
| 2025-06-16 | 3.16 | 3.18 | 3.14 | 3.16 | 0.00% | 3.90 | 1.12% |
| 2025-06-13 | 3.18 | 3.18 | 3.14 | 3.16 | -0.60% | 4.49 | 1.30% |
| 2025-06-12 | 3.15 | 3.18 | 3.14 | 3.18 | +0.61% | 4.13 | 1.19% |
| 2025-06-11 | 3.11 | 3.18 | 3.11 | 3.16 | +1.23% | 5.91 | 1.71% |
| 2025-06-10 | 3.13 | 3.15 | 3.09 | 3.12 | +0.31% | 5.54 | 1.62% |
| 2025-06-09 | 3.11 | 3.12 | 3.08 | 3.11 | -0.31% | 4.60 | 1.35% |
| 2025-06-06 | 3.07 | 3.13 | 3.07 | 3.12 | +1.88% | 7.60 | 2.23% |
| 2025-06-05 | 3.09 | 3.09 | 3.04 | 3.06 | -0.93% | 4.02 | 1.20% |
| 2025-06-04 | 3.06 | 3.11 | 3.05 | 3.09 | +1.26% | 4.50 | 1.33% |
| 2025-06-03 | 3.05 | 3.07 | 3.04 | 3.05 | +0.32% | 2.61 | 0.78% |
| 2025-05-30 | 3.04 | 3.06 | 3.02 | 3.04 | -0.31% | 2.62 | 0.78% |
| 2025-05-29 | 3.01 | 3.06 | 3.00 | 3.05 | +1.27% | 3.95 | 1.19% |
| 2025-05-28 | 3.02 | 3.03 | 3.01 | 3.01 | 0.00% | 1.62 | 0.49% |
| 2025-05-27 | 3.05 | 3.06 | 3.00 | 3.01 | -1.26% | 3.71 | 1.12% |