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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.47 | 6.49 | 6.32 | 6.45 | -1.07% | 13.88 | 1.95% |
| 2026-04-20 | 6.45 | 6.64 | 6.45 | 6.52 | +1.40% | 21.27 | 2.93% |
| 2026-04-17 | 6.31 | 6.52 | 6.31 | 6.43 | +1.74% | 19.31 | 2.70% |
| 2026-04-16 | 6.25 | 6.33 | 6.22 | 6.32 | +0.80% | 13.11 | 1.88% |
| 2026-04-15 | 6.48 | 6.54 | 6.22 | 6.27 | -1.10% | 20.50 | 2.89% |
| 2026-04-14 | 6.40 | 6.45 | 6.26 | 6.34 | +1.77% | 17.98 | 2.54% |
| 2026-04-13 | 6.06 | 6.25 | 6.05 | 6.23 | +2.30% | 15.97 | 2.32% |
| 2026-04-10 | 6.16 | 6.20 | 6.08 | 6.09 | -0.16% | 13.13 | 1.92% |
| 2026-04-09 | 6.09 | 6.16 | 6.05 | 6.10 | -1.45% | 14.57 | 2.15% |
| 2026-04-08 | 6.03 | 6.20 | 6.01 | 6.19 | +6.36% | 22.74 | 3.34% |
| 2026-04-07 | 5.76 | 5.85 | 5.72 | 5.82 | +1.22% | 8.31 | 1.29% |
| 2026-04-03 | 5.85 | 5.87 | 5.73 | 5.75 | -1.37% | 6.94 | 1.08% |
| 2026-04-02 | 5.97 | 5.97 | 5.78 | 5.83 | -2.51% | 11.29 | 1.73% |
| 2026-04-01 | 6.01 | 6.07 | 5.89 | 5.98 | +2.93% | 15.38 | 2.31% |
| 2026-03-31 | 5.94 | 6.03 | 5.81 | 5.81 | -1.86% | 15.12 | 2.30% |
| 2026-03-30 | 5.82 | 5.92 | 5.78 | 5.92 | +1.02% | 13.42 | 2.05% |
| 2026-03-27 | 5.69 | 5.90 | 5.67 | 5.86 | +1.38% | 13.25 | 2.04% |
| 2026-03-26 | 5.90 | 5.95 | 5.74 | 5.78 | -2.20% | 14.81 | 2.27% |
| 2026-03-25 | 5.95 | 6.03 | 5.88 | 5.91 | +1.72% | 23.47 | 3.54% |
| 2026-03-24 | 5.77 | 5.81 | 5.59 | 5.81 | +3.94% | 23.49 | 3.68% |