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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.69 | 4.72 | 4.40 | 4.54 | -1.50% | 19.68 | 4.01% |
| 2025-09-15 | 4.65 | 4.73 | 4.59 | 4.61 | -1.69% | 16.59 | 3.26% |
| 2025-09-12 | 4.45 | 4.78 | 4.44 | 4.69 | +6.76% | 26.52 | 5.26% |
| 2025-09-11 | 4.31 | 4.44 | 4.30 | 4.39 | +2.54% | 12.29 | 2.57% |
| 2025-09-10 | 4.25 | 4.31 | 4.19 | 4.29 | -0.23% | 10.25 | 2.21% |
| 2025-09-09 | 4.31 | 4.42 | 4.28 | 4.30 | 0.00% | 14.08 | 2.97% |
| 2025-09-08 | 4.41 | 4.42 | 4.28 | 4.30 | -2.69% | 13.47 | 2.84% |
| 2025-09-05 | 4.16 | 4.42 | 4.14 | 4.41 | +5.44% | 15.91 | 3.37% |
| 2025-09-04 | 4.40 | 4.49 | 4.12 | 4.19 | -4.94% | 18.81 | 4.03% |
| 2025-09-03 | 4.54 | 4.59 | 4.36 | 4.40 | -1.33% | 16.87 | 3.46% |
| 2025-09-02 | 4.55 | 4.57 | 4.37 | 4.46 | -1.74% | 17.97 | 3.70% |
| 2025-09-01 | 4.51 | 4.62 | 4.40 | 4.54 | +1.77% | 21.65 | 4.51% |
| 2025-08-29 | 4.35 | 4.50 | 4.31 | 4.46 | +3.44% | 18.96 | 4.02% |
| 2025-08-28 | 4.27 | 4.34 | 4.17 | 4.31 | +0.69% | 13.31 | 2.94% |
| 2025-08-27 | 4.40 | 4.48 | 4.28 | 4.29 | -2.70% | 15.42 | 3.31% |
| 2025-08-26 | 4.35 | 4.43 | 4.28 | 4.40 | +0.91% | 14.68 | 3.17% |
| 2025-08-25 | 4.24 | 4.41 | 4.22 | 4.36 | +6.27% | 22.17 | 4.82% |
| 2025-08-22 | 4.10 | 4.15 | 4.06 | 4.11 | -0.24% | 10.12 | 2.32% |
| 2025-08-21 | 4.14 | 4.20 | 4.10 | 4.12 | -0.72% | 9.82 | 2.24% |
| 2025-08-20 | 4.08 | 4.21 | 4.06 | 4.15 | +1.95% | 14.31 | 3.25% |