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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.14 | 6.39 | 6.08 | 6.12 | -0.16% | 37.86 | 5.44% |
| 2026-01-15 | 6.11 | 6.35 | 6.06 | 6.13 | +0.16% | 36.29 | 5.25% |
| 2026-01-14 | 6.03 | 6.25 | 6.03 | 6.12 | +2.34% | 35.05 | 5.12% |
| 2026-01-13 | 5.93 | 6.18 | 5.90 | 5.98 | +0.84% | 30.24 | 4.49% |
| 2026-01-12 | 6.01 | 6.05 | 5.86 | 5.93 | +0.34% | 26.30 | 3.98% |
| 2026-01-09 | 5.67 | 5.98 | 5.65 | 5.91 | +3.68% | 30.55 | 4.67% |
| 2026-01-08 | 5.76 | 5.89 | 5.66 | 5.70 | -2.23% | 29.65 | 4.62% |
| 2026-01-07 | 5.93 | 6.00 | 5.78 | 5.83 | -1.52% | 31.62 | 4.81% |
| 2026-01-06 | 5.98 | 6.05 | 5.85 | 5.92 | +1.72% | 34.60 | 5.23% |
| 2026-01-05 | 5.76 | 5.85 | 5.66 | 5.82 | -3.16% | 42.90 | 6.69% |
| 2025-12-31 | 5.79 | 6.20 | 5.76 | 6.01 | +3.62% | 32.65 | 4.85% |
| 2025-12-30 | 5.56 | 5.85 | 5.55 | 5.80 | +1.22% | 20.15 | 3.16% |
| 2025-12-29 | 6.11 | 6.14 | 5.72 | 5.73 | -3.37% | 34.82 | 5.33% |
| 2025-12-26 | 5.64 | 5.98 | 5.62 | 5.93 | +7.43% | 34.25 | 5.29% |
| 2025-12-25 | 5.50 | 5.56 | 5.43 | 5.52 | -0.72% | 11.28 | 1.85% |
| 2025-12-24 | 5.60 | 5.64 | 5.51 | 5.56 | +0.72% | 13.87 | 2.24% |
| 2025-12-23 | 5.55 | 5.64 | 5.50 | 5.52 | -0.54% | 13.13 | 2.12% |
| 2025-12-22 | 5.50 | 5.58 | 5.48 | 5.55 | +1.65% | 13.05 | 2.11% |
| 2025-12-19 | 5.40 | 5.50 | 5.33 | 5.46 | +1.11% | 9.39 | 1.55% |
| 2025-12-18 | 5.40 | 5.55 | 5.36 | 5.40 | -0.55% | 8.57 | 1.41% |