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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.81 | 5.89 | 5.54 | 5.59 | -6.21% | 26.04 | 4.09% |
| 2026-03-20 | 6.17 | 6.19 | 5.94 | 5.96 | -1.97% | 19.15 | 2.83% |
| 2026-03-19 | 6.25 | 6.34 | 6.03 | 6.08 | -6.46% | 26.46 | 3.85% |
| 2026-03-18 | 6.56 | 6.62 | 6.41 | 6.50 | -1.37% | 18.62 | 2.58% |
| 2026-03-17 | 6.68 | 6.78 | 6.58 | 6.59 | -0.90% | 17.84 | 2.39% |
| 2026-03-16 | 6.84 | 6.86 | 6.46 | 6.65 | -4.32% | 32.30 | 4.37% |
| 2026-03-13 | 7.10 | 7.20 | 6.93 | 6.95 | -2.80% | 24.85 | 3.16% |
| 2026-03-12 | 7.16 | 7.28 | 7.10 | 7.15 | -0.97% | 18.46 | 2.31% |
| 2026-03-11 | 7.37 | 7.39 | 7.17 | 7.22 | -1.37% | 20.08 | 2.49% |
| 2026-03-10 | 7.40 | 7.43 | 7.28 | 7.32 | +0.55% | 17.97 | 2.20% |
| 2026-03-09 | 7.25 | 7.33 | 7.10 | 7.28 | -2.54% | 25.45 | 3.17% |
| 2026-03-06 | 7.52 | 7.63 | 7.37 | 7.47 | -2.48% | 24.10 | 2.89% |
| 2026-03-05 | 7.83 | 7.86 | 7.56 | 7.66 | -1.03% | 25.76 | 3.01% |
| 2026-03-04 | 7.50 | 7.92 | 7.46 | 7.74 | -0.26% | 29.90 | 3.47% |
| 2026-03-03 | 8.14 | 8.21 | 7.72 | 7.76 | -7.84% | 52.43 | 5.89% |
| 2026-03-02 | 8.11 | 8.68 | 7.75 | 8.42 | +6.18% | 67.89 | 7.57% |
| 2026-02-27 | 7.53 | 7.94 | 7.51 | 7.93 | +4.48% | 51.60 | 5.95% |
| 2026-02-26 | 7.76 | 7.79 | 7.54 | 7.59 | -1.81% | 35.32 | 4.15% |
| 2026-02-25 | 7.52 | 7.85 | 7.42 | 7.73 | +2.93% | 51.45 | 6.00% |
| 2026-02-24 | 7.25 | 7.68 | 7.21 | 7.51 | +6.52% | 49.23 | 5.91% |