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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.03 | 9.32 | 8.98 | 9.11 | +2.11% | 5.78 | 3.54% |
| 2025-05-23 | 8.96 | 9.09 | 8.92 | 8.92 | -1.21% | 3.46 | 2.15% |
| 2025-05-22 | 9.12 | 9.27 | 9.00 | 9.03 | -1.94% | 4.56 | 2.80% |
| 2025-05-21 | 9.06 | 9.28 | 8.98 | 9.21 | +2.65% | 6.75 | 4.13% |
| 2025-05-20 | 8.94 | 9.00 | 8.92 | 8.97 | +0.22% | 2.48 | 1.55% |
| 2025-05-19 | 8.92 | 8.95 | 8.80 | 8.95 | -0.55% | 3.10 | 1.95% |
| 2025-05-16 | 9.06 | 9.19 | 8.97 | 9.00 | -0.44% | 4.04 | 2.49% |
| 2025-05-15 | 9.27 | 9.32 | 9.02 | 9.04 | -3.69% | 5.80 | 3.55% |
| 2025-05-14 | 9.17 | 9.46 | 9.16 | 9.39 | +3.04% | 9.14 | 5.48% |
| 2025-05-13 | 9.11 | 9.17 | 9.01 | 9.11 | +0.11% | 3.51 | 2.16% |
| 2025-05-12 | 9.01 | 9.10 | 8.92 | 9.10 | +2.34% | 3.48 | 2.15% |
| 2025-05-09 | 9.08 | 9.08 | 8.88 | 8.90 | -2.07% | 3.21 | 2.01% |
| 2025-05-08 | 9.03 | 9.15 | 8.98 | 9.08 | -0.22% | 3.50 | 2.15% |
| 2025-05-07 | 9.21 | 9.25 | 9.02 | 9.10 | +0.22% | 4.74 | 2.91% |
| 2025-05-06 | 8.90 | 9.11 | 8.90 | 9.08 | +2.34% | 4.77 | 2.94% |