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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.20 | 16.54 | 16.03 | 16.06 | -3.72% | 12.45 | 4.02% |
| 2026-02-12 | 16.40 | 17.14 | 16.35 | 16.68 | +1.52% | 16.81 | 5.25% |
| 2026-02-11 | 16.32 | 16.80 | 16.26 | 16.43 | +0.61% | 13.27 | 4.21% |
| 2026-02-10 | 16.57 | 16.96 | 16.33 | 16.33 | -1.15% | 12.13 | 3.84% |
| 2026-02-09 | 16.50 | 16.80 | 16.40 | 16.52 | +1.98% | 12.07 | 3.83% |
| 2026-02-06 | 15.91 | 16.54 | 15.60 | 16.20 | -1.82% | 15.34 | 4.97% |
| 2026-02-05 | 17.43 | 17.55 | 16.07 | 16.50 | -7.25% | 26.67 | 8.35% |
| 2026-02-04 | 18.65 | 18.88 | 17.49 | 17.79 | -1.11% | 29.24 | 8.52% |
| 2026-02-03 | 16.66 | 18.33 | 16.36 | 17.99 | +2.57% | 41.94 | 12.93% |
| 2026-02-02 | 17.54 | 17.54 | 17.54 | 17.54 | -10.01% | 2.42 | 0.72% |
| 2026-01-30 | 20.01 | 21.50 | 18.66 | 19.49 | -5.25% | 64.68 | 16.97% |
| 2026-01-29 | 19.58 | 20.57 | 18.30 | 20.57 | +10.00% | 53.75 | 14.49% |
| 2026-01-28 | 17.10 | 18.70 | 16.85 | 18.70 | +10.00% | 39.73 | 11.56% |
| 2026-01-27 | 17.12 | 17.52 | 16.72 | 17.00 | -5.24% | 28.69 | 8.81% |
| 2026-01-26 | 17.20 | 18.18 | 17.01 | 17.94 | +8.33% | 41.48 | 12.45% |
| 2026-01-23 | 16.21 | 16.66 | 15.93 | 16.56 | +3.31% | 22.79 | 7.30% |
| 2026-01-22 | 15.80 | 16.10 | 15.70 | 16.03 | +0.25% | 13.74 | 4.53% |
| 2026-01-21 | 15.32 | 16.04 | 15.17 | 15.99 | +4.24% | 18.62 | 6.22% |
| 2026-01-20 | 15.51 | 15.79 | 14.79 | 15.34 | -0.71% | 15.32 | 5.29% |
| 2026-01-19 | 15.72 | 15.74 | 14.82 | 15.45 | -2.89% | 16.10 | 5.51% |