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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.04 | 3.08 | 3.03 | 3.05 | +0.95% | 3.68 | 1.10% |
| 2025-05-23 | 3.05 | 3.07 | 3.02 | 3.02 | -0.94% | 3.32 | 0.99% |
| 2025-05-22 | 3.08 | 3.09 | 3.05 | 3.05 | -1.55% | 3.16 | 0.94% |
| 2025-05-21 | 3.06 | 3.10 | 3.05 | 3.10 | +1.57% | 3.94 | 1.17% |
| 2025-05-20 | 3.06 | 3.07 | 3.05 | 3.05 | -0.31% | 2.64 | 0.79% |
| 2025-05-19 | 3.05 | 3.07 | 3.03 | 3.06 | +0.31% | 2.43 | 0.72% |
| 2025-05-16 | 3.08 | 3.10 | 3.05 | 3.05 | -0.93% | 3.29 | 0.98% |
| 2025-05-15 | 3.13 | 3.14 | 3.07 | 3.08 | -1.83% | 3.93 | 1.16% |
| 2025-05-14 | 3.10 | 3.14 | 3.10 | 3.14 | +1.24% | 4.35 | 1.27% |
| 2025-05-13 | 3.11 | 3.12 | 3.08 | 3.10 | 0.00% | 3.40 | 1.00% |
| 2025-05-12 | 3.06 | 3.11 | 3.05 | 3.10 | +1.89% | 4.49 | 1.33% |
| 2025-05-09 | 3.07 | 3.08 | 3.03 | 3.04 | -0.94% | 3.20 | 0.95% |
| 2025-05-08 | 3.06 | 3.08 | 3.05 | 3.07 | 0.00% | 3.04 | 0.90% |
| 2025-05-07 | 3.11 | 3.12 | 3.06 | 3.07 | -0.31% | 4.32 | 1.28% |
| 2025-05-06 | 3.05 | 3.08 | 3.03 | 3.08 | +1.58% | 4.46 | 1.33% |