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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.52 | 11.54 | 11.30 | 11.35 | -1.73% | 9.33 | 4.30% |
| 2025-08-18 | 11.78 | 11.78 | 11.24 | 11.55 | -2.53% | 16.23 | 7.42% |
| 2025-08-15 | 11.52 | 12.02 | 11.50 | 11.85 | +2.16% | 13.43 | 5.96% |
| 2025-08-14 | 11.46 | 11.94 | 11.35 | 11.60 | +0.43% | 15.50 | 6.98% |
| 2025-08-13 | 11.17 | 11.59 | 11.16 | 11.55 | +4.24% | 15.29 | 7.02% |
| 2025-08-12 | 11.03 | 11.13 | 10.99 | 11.08 | -0.45% | 4.36 | 2.07% |
| 2025-08-11 | 11.17 | 11.20 | 11.02 | 11.13 | +0.63% | 6.03 | 2.85% |
| 2025-08-08 | 11.01 | 11.18 | 10.98 | 11.06 | -0.18% | 6.01 | 2.85% |
| 2025-08-07 | 11.12 | 11.19 | 10.88 | 11.08 | -0.18% | 6.87 | 3.28% |
| 2025-08-06 | 10.81 | 11.23 | 10.78 | 11.10 | +1.74% | 9.77 | 4.63% |
| 2025-08-05 | 10.75 | 11.05 | 10.70 | 10.91 | +1.58% | 6.38 | 3.08% |
| 2025-08-04 | 10.61 | 10.75 | 10.58 | 10.74 | +0.47% | 3.47 | 1.71% |
| 2025-08-01 | 10.58 | 10.71 | 10.58 | 10.69 | +0.56% | 3.79 | 1.87% |
| 2025-07-31 | 10.67 | 10.83 | 10.56 | 10.63 | -3.54% | 9.13 | 4.49% |
| 2025-07-30 | 11.22 | 11.26 | 10.93 | 11.02 | -1.69% | 7.45 | 3.53% |
| 2025-07-29 | 11.16 | 11.26 | 11.07 | 11.21 | -0.53% | 5.83 | 2.75% |
| 2025-07-28 | 11.16 | 11.29 | 10.95 | 11.27 | -0.18% | 8.28 | 3.90% |
| 2025-07-25 | 11.39 | 11.40 | 11.21 | 11.29 | -2.34% | 10.80 | 5.03% |
| 2025-07-24 | 11.24 | 11.63 | 11.24 | 11.56 | +1.94% | 15.30 | 7.00% |
| 2025-07-23 | 11.49 | 11.53 | 11.27 | 11.34 | -1.31% | 12.63 | 5.82% |