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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.26 | 5.47 | 5.24 | 5.43 | +3.63% | 13.68 | 2.29% |
| 2025-12-16 | 5.35 | 5.40 | 5.18 | 5.24 | -2.78% | 12.30 | 2.10% |
| 2025-12-15 | 5.35 | 5.47 | 5.30 | 5.39 | -1.10% | 11.01 | 1.83% |
| 2025-12-12 | 5.49 | 5.51 | 5.39 | 5.45 | +1.87% | 14.20 | 2.34% |
| 2025-12-11 | 5.54 | 5.59 | 5.35 | 5.35 | -2.37% | 13.54 | 2.23% |
| 2025-12-10 | 5.54 | 5.56 | 5.44 | 5.48 | +0.18% | 11.05 | 1.81% |
| 2025-12-09 | 5.70 | 5.70 | 5.41 | 5.47 | -5.03% | 22.28 | 3.63% |
| 2025-12-08 | 5.86 | 5.86 | 5.61 | 5.76 | -1.37% | 23.36 | 3.68% |
| 2025-12-05 | 5.61 | 5.84 | 5.60 | 5.84 | +3.73% | 24.42 | 3.81% |
| 2025-12-04 | 5.71 | 5.77 | 5.61 | 5.63 | +1.62% | 21.41 | 3.38% |
| 2025-12-03 | 5.40 | 5.60 | 5.38 | 5.54 | +2.40% | 18.46 | 3.02% |
| 2025-12-02 | 5.36 | 5.42 | 5.28 | 5.41 | -0.18% | 12.20 | 2.04% |
| 2025-12-01 | 5.30 | 5.54 | 5.29 | 5.42 | +6.27% | 25.70 | 4.25% |
| 2025-11-28 | 5.06 | 5.13 | 5.02 | 5.10 | +0.59% | 8.44 | 1.49% |
| 2025-11-27 | 5.12 | 5.16 | 5.06 | 5.07 | +0.60% | 8.13 | 1.43% |
| 2025-11-26 | 5.00 | 5.14 | 5.00 | 5.04 | +1.00% | 10.74 | 1.90% |
| 2025-11-25 | 4.92 | 5.04 | 4.90 | 4.99 | +2.46% | 9.13 | 1.64% |
| 2025-11-24 | 4.85 | 4.94 | 4.82 | 4.87 | +1.67% | 9.79 | 1.80% |
| 2025-11-21 | 4.95 | 4.96 | 4.76 | 4.79 | -5.10% | 14.54 | 2.66% |
| 2025-11-20 | 5.07 | 5.14 | 5.01 | 5.05 | -0.39% | 9.65 | 1.69% |