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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.88 | 16.50 | 15.71 | 15.91 | -0.25% | 23.24 | 7.54% |
| 2026-01-15 | 15.70 | 16.43 | 15.60 | 15.95 | +0.50% | 23.34 | 7.64% |
| 2026-01-14 | 15.70 | 16.28 | 15.66 | 15.87 | +1.73% | 24.70 | 8.15% |
| 2026-01-13 | 15.73 | 16.09 | 15.51 | 15.60 | -1.02% | 15.92 | 5.29% |
| 2026-01-12 | 16.00 | 16.09 | 15.54 | 15.76 | -0.51% | 14.23 | 4.75% |
| 2026-01-09 | 15.38 | 15.99 | 15.33 | 15.84 | +2.00% | 14.15 | 4.71% |
| 2026-01-08 | 15.48 | 15.92 | 15.38 | 15.53 | -1.02% | 12.62 | 4.24% |
| 2026-01-07 | 15.90 | 16.11 | 15.52 | 15.69 | -2.00% | 15.40 | 5.12% |
| 2026-01-06 | 15.98 | 16.20 | 15.76 | 16.01 | +2.96% | 19.17 | 6.31% |
| 2026-01-05 | 15.63 | 15.70 | 15.21 | 15.55 | +1.04% | 12.61 | 4.28% |
| 2025-12-31 | 15.11 | 15.88 | 14.99 | 15.39 | +2.06% | 18.29 | 6.17% |
| 2025-12-30 | 14.80 | 15.27 | 14.48 | 15.08 | -0.79% | 11.96 | 4.20% |
| 2025-12-29 | 15.86 | 15.86 | 15.17 | 15.20 | -2.12% | 18.70 | 6.34% |
| 2025-12-26 | 15.03 | 15.78 | 14.86 | 15.53 | +5.22% | 23.13 | 7.91% |
| 2025-12-25 | 14.51 | 14.86 | 14.46 | 14.76 | -0.20% | 7.27 | 2.61% |
| 2025-12-24 | 14.82 | 14.92 | 14.57 | 14.79 | +2.00% | 8.63 | 3.08% |
| 2025-12-23 | 14.58 | 14.69 | 14.40 | 14.50 | -0.41% | 5.99 | 2.16% |
| 2025-12-22 | 14.29 | 14.62 | 14.27 | 14.56 | +2.61% | 7.59 | 2.76% |
| 2025-12-19 | 13.90 | 14.25 | 13.83 | 14.19 | +1.79% | 5.31 | 1.98% |
| 2025-12-18 | 14.01 | 14.28 | 13.93 | 13.94 | -1.55% | 4.95 | 1.85% |