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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.07 | 13.24 | 12.40 | 12.50 | -7.27% | 7.97 | 3.27% |
| 2026-03-20 | 13.80 | 13.88 | 13.44 | 13.48 | -1.10% | 6.14 | 2.35% |
| 2026-03-19 | 13.93 | 14.11 | 13.55 | 13.63 | -5.41% | 7.42 | 2.83% |
| 2026-03-18 | 14.47 | 14.51 | 14.14 | 14.41 | -0.55% | 5.61 | 2.06% |
| 2026-03-17 | 14.83 | 14.95 | 14.47 | 14.49 | -1.63% | 5.81 | 2.07% |
| 2026-03-16 | 15.23 | 15.23 | 14.43 | 14.73 | -3.47% | 8.96 | 3.20% |
| 2026-03-13 | 15.66 | 16.01 | 15.22 | 15.26 | -3.60% | 9.04 | 3.04% |
| 2026-03-12 | 15.91 | 16.07 | 15.60 | 15.83 | -1.25% | 8.19 | 2.72% |
| 2026-03-11 | 16.35 | 16.39 | 16.00 | 16.03 | -1.41% | 8.07 | 2.62% |
| 2026-03-10 | 16.47 | 16.52 | 16.15 | 16.26 | +0.43% | 8.08 | 2.60% |
| 2026-03-09 | 16.10 | 16.25 | 15.66 | 16.19 | -2.29% | 11.09 | 3.65% |
| 2026-03-06 | 16.51 | 16.80 | 16.17 | 16.57 | -1.07% | 8.24 | 2.63% |
| 2026-03-05 | 17.20 | 17.22 | 16.54 | 16.75 | -1.06% | 10.30 | 3.21% |
| 2026-03-04 | 16.62 | 17.41 | 16.52 | 16.93 | -0.82% | 12.17 | 3.75% |
| 2026-03-03 | 18.10 | 18.24 | 17.05 | 17.07 | -8.47% | 23.10 | 6.87% |
| 2026-03-02 | 18.19 | 18.90 | 17.37 | 18.65 | +3.61% | 30.71 | 8.95% |
| 2026-02-27 | 17.20 | 18.08 | 17.20 | 18.00 | +3.87% | 19.47 | 5.74% |
| 2026-02-26 | 17.59 | 17.74 | 17.25 | 17.33 | -1.37% | 14.87 | 4.47% |
| 2026-02-25 | 17.02 | 17.84 | 16.81 | 17.57 | +3.90% | 20.06 | 6.00% |
| 2026-02-24 | 16.51 | 17.11 | 16.43 | 16.91 | +5.29% | 15.70 | 4.90% |