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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.93 | 9.11 | 8.92 | 9.08 | +2.46% | 3.60 | 2.23% |
| 2025-06-23 | 8.73 | 8.88 | 8.71 | 8.87 | +0.90% | 1.94 | 1.23% |
| 2025-06-20 | 8.86 | 8.92 | 8.77 | 8.79 | -0.78% | 2.26 | 1.43% |
| 2025-06-19 | 9.09 | 9.09 | 8.84 | 8.86 | -3.14% | 4.19 | 2.62% |
| 2025-06-18 | 9.13 | 9.16 | 9.00 | 9.14 | +0.11% | 2.66 | 1.64% |
| 2025-06-17 | 9.21 | 9.24 | 9.08 | 9.13 | -0.75% | 2.84 | 1.74% |
| 2025-06-16 | 9.18 | 9.30 | 9.14 | 9.20 | -0.21% | 3.42 | 2.08% |
| 2025-06-13 | 9.27 | 9.40 | 9.13 | 9.22 | -1.27% | 5.28 | 3.19% |
| 2025-06-12 | 9.30 | 9.40 | 9.19 | 9.34 | -0.53% | 4.85 | 2.92% |
| 2025-06-11 | 9.25 | 9.45 | 9.24 | 9.39 | +1.50% | 7.19 | 4.28% |
| 2025-06-10 | 9.28 | 9.38 | 9.15 | 9.25 | +0.11% | 7.21 | 4.36% |
| 2025-06-09 | 9.14 | 9.28 | 9.03 | 9.24 | -0.74% | 7.92 | 4.83% |
| 2025-06-06 | 8.94 | 9.65 | 8.94 | 9.31 | +5.15% | 14.77 | 8.88% |
| 2025-06-05 | 8.94 | 8.97 | 8.82 | 8.86 | -0.89% | 2.83 | 1.78% |
| 2025-06-04 | 8.79 | 9.03 | 8.79 | 8.93 | +1.69% | 4.02 | 2.51% |
| 2025-06-03 | 8.84 | 8.87 | 8.75 | 8.79 | +0.80% | 2.43 | 1.54% |
| 2025-05-30 | 8.87 | 8.88 | 8.64 | 8.72 | -2.00% | 3.39 | 2.17% |
| 2025-05-29 | 8.80 | 8.94 | 8.77 | 8.90 | +0.79% | 2.93 | 1.84% |
| 2025-05-28 | 8.85 | 8.92 | 8.80 | 8.83 | -0.45% | 2.63 | 1.66% |
| 2025-05-27 | 9.06 | 9.09 | 8.82 | 8.87 | -2.72% | 5.52 | 3.48% |