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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.14 | 14.16 | 13.90 | 14.13 | -0.28% | 3.26 | 1.22% |
| 2026-04-20 | 14.14 | 14.28 | 14.05 | 14.17 | +0.35% | 4.52 | 1.67% |
| 2026-04-17 | 13.90 | 14.16 | 13.87 | 14.12 | +0.57% | 4.45 | 1.66% |
| 2026-04-16 | 13.95 | 14.05 | 13.82 | 14.04 | +1.37% | 4.89 | 1.84% |
| 2026-04-15 | 14.33 | 14.36 | 13.81 | 13.85 | -1.42% | 6.55 | 2.43% |
| 2026-04-14 | 14.20 | 14.24 | 13.85 | 14.05 | +1.44% | 6.23 | 2.33% |
| 2026-04-13 | 13.62 | 13.88 | 13.60 | 13.85 | +0.95% | 4.55 | 1.73% |
| 2026-04-10 | 13.78 | 13.87 | 13.63 | 13.72 | +0.44% | 4.41 | 1.68% |
| 2026-04-09 | 13.61 | 13.78 | 13.53 | 13.66 | -1.58% | 4.81 | 1.85% |
| 2026-04-08 | 13.51 | 13.88 | 13.36 | 13.88 | +7.18% | 8.30 | 3.20% |
| 2026-04-07 | 12.90 | 12.99 | 12.85 | 12.95 | +0.70% | 2.21 | 0.90% |
| 2026-04-03 | 13.16 | 13.23 | 12.86 | 12.86 | -2.28% | 2.66 | 1.08% |
| 2026-04-02 | 13.46 | 13.50 | 13.06 | 13.16 | -3.09% | 3.68 | 1.46% |
| 2026-04-01 | 13.69 | 13.78 | 13.43 | 13.58 | +2.18% | 4.90 | 1.90% |
| 2026-03-31 | 13.48 | 13.63 | 13.25 | 13.29 | -0.82% | 4.54 | 1.78% |
| 2026-03-30 | 13.18 | 13.44 | 13.13 | 13.40 | +1.13% | 4.35 | 1.72% |
| 2026-03-27 | 12.80 | 13.33 | 12.70 | 13.25 | +1.53% | 4.03 | 1.61% |
| 2026-03-26 | 13.31 | 13.39 | 12.96 | 13.05 | -2.03% | 4.17 | 1.66% |
| 2026-03-25 | 13.39 | 13.52 | 13.22 | 13.32 | +1.68% | 6.60 | 2.59% |
| 2026-03-24 | 12.84 | 13.10 | 12.55 | 13.10 | +4.80% | 7.55 | 3.09% |