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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.11 | 7.20 | 7.03 | 7.05 | -2.35% | 25.46 | 3.22% |
| 2026-02-12 | 7.18 | 7.39 | 7.16 | 7.22 | +0.56% | 36.17 | 4.46% |
| 2026-02-11 | 7.06 | 7.29 | 7.04 | 7.18 | +0.98% | 31.40 | 3.92% |
| 2026-02-10 | 7.22 | 7.30 | 7.08 | 7.11 | -1.39% | 29.05 | 3.63% |
| 2026-02-09 | 7.29 | 7.31 | 7.16 | 7.21 | +1.41% | 31.37 | 3.90% |
| 2026-02-06 | 6.93 | 7.28 | 6.79 | 7.11 | -1.11% | 45.48 | 5.75% |
| 2026-02-05 | 7.43 | 7.54 | 7.09 | 7.19 | -6.14% | 53.79 | 6.64% |
| 2026-02-04 | 8.08 | 8.09 | 7.49 | 7.66 | -2.30% | 75.01 | 8.67% |
| 2026-02-03 | 7.09 | 7.95 | 6.88 | 7.84 | +5.38% | 102.34 | 12.76% |
| 2026-02-02 | 7.44 | 7.44 | 7.44 | 7.44 | -10.04% | 6.13 | 0.74% |
| 2026-01-30 | 8.80 | 9.08 | 8.27 | 8.27 | -10.01% | 83.68 | 8.79% |
| 2026-01-29 | 8.92 | 9.19 | 8.23 | 9.19 | +10.06% | 141.40 | 14.33% |
| 2026-01-28 | 7.73 | 8.35 | 7.46 | 8.35 | +10.01% | 89.99 | 10.05% |
| 2026-01-27 | 7.52 | 8.06 | 7.21 | 7.59 | +0.53% | 98.87 | 11.56% |
| 2026-01-26 | 7.30 | 7.55 | 7.10 | 7.55 | +10.06% | 82.57 | 10.02% |
| 2026-01-23 | 6.32 | 6.86 | 6.26 | 6.86 | +9.94% | 57.57 | 7.79% |
| 2026-01-22 | 6.15 | 6.24 | 6.08 | 6.24 | +0.48% | 27.08 | 3.94% |
| 2026-01-21 | 6.02 | 6.25 | 5.96 | 6.21 | +2.81% | 29.70 | 4.35% |
| 2026-01-20 | 5.99 | 6.10 | 5.80 | 6.04 | +2.03% | 28.41 | 4.29% |
| 2026-01-19 | 6.13 | 6.15 | 5.80 | 5.92 | -3.27% | 28.72 | 4.36% |