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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.21 | 5.38 | 5.17 | 5.35 | -0.55% | 12.99 | 2.17% |
| 2025-10-21 | 5.25 | 5.43 | 5.21 | 5.38 | +3.23% | 20.70 | 3.42% |
| 2025-10-20 | 5.22 | 5.29 | 5.15 | 5.22 | +0.96% | 15.72 | 2.68% |
| 2025-10-17 | 5.39 | 5.42 | 5.15 | 5.17 | -3.87% | 19.06 | 3.22% |
| 2025-10-16 | 5.47 | 5.54 | 5.26 | 5.37 | -2.86% | 21.56 | 3.54% |
| 2025-10-15 | 5.46 | 5.54 | 5.30 | 5.53 | +2.01% | 24.09 | 3.94% |
| 2025-10-14 | 5.92 | 5.92 | 5.36 | 5.42 | -5.35% | 33.31 | 5.25% |
| 2025-10-13 | 5.53 | 5.82 | 5.49 | 5.73 | -1.53% | 35.61 | 5.62% |
| 2025-10-10 | 5.85 | 6.28 | 5.73 | 5.82 | -0.34% | 50.14 | 7.48% |
| 2025-10-09 | 5.66 | 5.84 | 5.63 | 5.84 | +10.07% | 28.68 | 4.41% |
| 2025-09-30 | 5.20 | 5.42 | 5.12 | 5.30 | +3.88% | 29.70 | 5.00% |
| 2025-09-29 | 4.78 | 5.13 | 4.74 | 5.11 | +8.40% | 28.35 | 5.10% |
| 2025-09-26 | 4.63 | 4.85 | 4.59 | 4.71 | +2.15% | 24.77 | 4.66% |
| 2025-09-25 | 4.55 | 4.68 | 4.47 | 4.61 | +8.12% | 35.89 | 6.93% |
| 2025-09-24 | 4.23 | 4.30 | 4.18 | 4.27 | +0.23% | 9.44 | 1.99% |
| 2025-09-23 | 4.34 | 4.37 | 4.17 | 4.26 | -1.83% | 12.10 | 2.56% |
| 2025-09-22 | 4.44 | 4.46 | 4.28 | 4.33 | -1.57% | 9.74 | 2.02% |
| 2025-09-19 | 4.32 | 4.41 | 4.30 | 4.40 | +1.37% | 10.60 | 2.22% |
| 2025-09-18 | 4.45 | 4.45 | 4.28 | 4.34 | -5.18% | 17.21 | 3.59% |
| 2025-09-17 | 4.48 | 4.62 | 4.44 | 4.58 | +0.87% | 13.67 | 2.76% |