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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.20 | 11.58 | 11.10 | 11.49 | +1.95% | 17.85 | 8.28% |
| 2025-07-21 | 10.64 | 11.28 | 10.64 | 11.27 | +4.26% | 18.66 | 8.90% |
| 2025-07-18 | 10.76 | 10.99 | 10.76 | 10.81 | +0.84% | 10.32 | 5.37% |
| 2025-07-17 | 10.64 | 10.76 | 10.59 | 10.72 | 0.00% | 6.15 | 3.25% |
| 2025-07-16 | 10.98 | 11.02 | 10.61 | 10.72 | -2.19% | 9.56 | 5.02% |
| 2025-07-15 | 11.20 | 11.34 | 10.90 | 10.96 | -3.94% | 11.86 | 6.04% |
| 2025-07-14 | 11.54 | 11.79 | 11.37 | 11.41 | -1.13% | 12.67 | 6.21% |
| 2025-07-11 | 11.12 | 12.07 | 10.95 | 11.54 | +1.39% | 22.24 | 10.81% |
| 2025-07-10 | 11.03 | 11.53 | 10.92 | 11.38 | +1.68% | 15.80 | 7.87% |
| 2025-07-09 | 11.69 | 11.98 | 11.17 | 11.19 | -1.40% | 25.91 | 12.48% |
| 2025-07-08 | 11.12 | 11.41 | 10.98 | 11.35 | +1.69% | 14.79 | 7.34% |
| 2025-07-07 | 11.07 | 11.33 | 10.97 | 11.16 | -1.57% | 13.56 | 6.80% |
| 2025-07-04 | 11.89 | 12.10 | 11.27 | 11.34 | -7.66% | 26.01 | 12.61% |
| 2025-07-03 | 12.90 | 13.17 | 11.90 | 12.28 | -0.16% | 33.38 | 14.98% |
| 2025-07-02 | 10.90 | 12.56 | 10.83 | 12.30 | +7.72% | 37.92 | 17.94% |
| 2025-07-01 | 10.61 | 11.49 | 10.15 | 11.42 | +6.17% | 27.64 | 14.47% |
| 2025-06-30 | 10.96 | 11.06 | 10.49 | 10.76 | +5.33% | 30.59 | 15.84% |
| 2025-06-27 | 9.62 | 10.21 | 9.62 | 10.21 | +10.03% | 12.28 | 6.86% |
| 2025-06-26 | 9.38 | 9.46 | 9.17 | 9.28 | -0.64% | 6.64 | 3.98% |
| 2025-06-25 | 9.08 | 9.40 | 9.02 | 9.34 | +2.84% | 6.57 | 3.99% |