北方铜业 sz.000737
14.14
+4.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.66 | 14.31 | 13.44 | 14.14 | +4.66% | 6.85 | 2.58% |
| 2026-05-21 | 14.19 | 14.40 | 13.50 | 13.51 | -3.08% | 6.45 | 2.42% |
| 2026-05-20 | 13.82 | 14.04 | 13.55 | 13.94 | -0.50% | 5.55 | 2.12% |
| 2026-05-19 | 14.07 | 14.13 | 13.76 | 14.01 | -0.99% | 4.93 | 1.86% |
| 2026-05-18 | 14.28 | 14.35 | 13.89 | 14.15 | -2.68% | 6.52 | 2.43% |
| 2026-05-15 | 15.18 | 15.20 | 14.44 | 14.54 | -5.34% | 10.27 | 3.65% |
| 2026-05-14 | 15.62 | 15.98 | 15.36 | 15.36 | -3.64% | 12.54 | 4.21% |
| 2026-05-13 | 16.12 | 16.50 | 15.76 | 15.94 | +3.84% | 17.98 | 5.87% |
| 2026-05-12 | 15.68 | 15.69 | 15.17 | 15.35 | +1.05% | 11.00 | 3.75% |
| 2026-05-11 | 15.08 | 15.31 | 14.94 | 15.19 | +0.93% | 9.08 | 3.15% |
| 2026-05-08 | 14.75 | 15.22 | 14.66 | 15.05 | +0.74% | 8.42 | 2.97% |
| 2026-05-07 | 15.07 | 15.20 | 14.78 | 14.94 | +0.40% | 7.71 | 2.71% |
| 2026-05-06 | 14.50 | 14.90 | 14.38 | 14.88 | +3.77% | 9.53 | 3.42% |
| 2026-04-30 | 14.40 | 14.75 | 14.30 | 14.34 | +3.09% | 10.51 | 3.81% |
| 2026-04-29 | 13.31 | 13.94 | 13.30 | 13.91 | +3.34% | 4.40 | 1.68% |
| 2026-04-28 | 13.69 | 13.70 | 13.40 | 13.46 | -1.75% | 3.04 | 1.18% |
| 2026-04-27 | 13.73 | 13.89 | 13.62 | 13.70 | -0.65% | 2.66 | 1.02% |
| 2026-04-24 | 13.72 | 13.89 | 13.53 | 13.79 | -0.36% | 3.96 | 1.52% |
| 2026-04-23 | 14.35 | 14.37 | 13.72 | 13.84 | -2.88% | 5.56 | 2.09% |
| 2026-04-22 | 14.05 | 14.29 | 13.96 | 14.25 | +0.85% | 4.59 | 1.70% |