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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.99 | 5.09 | 4.98 | 5.07 | +1.59% | 7.38 | 1.30% |
| 2025-11-18 | 5.10 | 5.11 | 4.95 | 4.99 | -2.89% | 12.23 | 2.17% |
| 2025-11-17 | 5.20 | 5.23 | 5.11 | 5.14 | -1.89% | 9.57 | 1.65% |
| 2025-11-14 | 5.27 | 5.30 | 5.20 | 5.24 | -2.04% | 10.96 | 1.85% |
| 2025-11-13 | 5.26 | 5.39 | 5.26 | 5.34 | +3.65% | 20.45 | 3.41% |
| 2025-11-12 | 5.11 | 5.24 | 5.01 | 5.16 | +0.77% | 11.88 | 2.05% |
| 2025-11-11 | 5.27 | 5.31 | 5.10 | 5.12 | -1.52% | 11.90 | 2.04% |
| 2025-11-10 | 5.23 | 5.27 | 5.16 | 5.20 | +0.77% | 12.13 | 2.07% |
| 2025-11-07 | 5.18 | 5.22 | 5.12 | 5.16 | -1.33% | 10.04 | 1.73% |
| 2025-11-06 | 5.10 | 5.23 | 5.08 | 5.23 | +3.33% | 14.87 | 2.56% |
| 2025-11-05 | 4.91 | 5.10 | 4.88 | 5.06 | +1.39% | 12.23 | 2.17% |
| 2025-11-04 | 5.05 | 5.10 | 4.92 | 4.99 | -2.70% | 14.07 | 2.50% |
| 2025-11-03 | 5.21 | 5.22 | 5.00 | 5.13 | -2.08% | 17.59 | 3.08% |
| 2025-10-31 | 5.41 | 5.47 | 5.22 | 5.24 | -4.17% | 21.06 | 3.53% |
| 2025-10-30 | 5.42 | 5.60 | 5.38 | 5.46 | -0.36% | 21.85 | 3.52% |
| 2025-10-29 | 5.31 | 5.48 | 5.25 | 5.48 | +5.12% | 26.38 | 4.35% |
| 2025-10-28 | 5.54 | 5.55 | 5.22 | 5.22 | -10.07% | 47.98 | 8.01% |
| 2025-10-27 | 5.76 | 5.94 | 5.72 | 5.80 | +2.81% | 22.99 | 3.51% |
| 2025-10-24 | 5.53 | 5.69 | 5.45 | 5.64 | +3.45% | 20.56 | 3.29% |
| 2025-10-23 | 5.34 | 5.46 | 5.27 | 5.45 | +1.85% | 12.55 | 2.08% |