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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.83 | 14.20 | 13.77 | 14.16 | +2.46% | 4.89 | 1.83% |
| 2025-12-16 | 14.19 | 14.24 | 13.75 | 13.82 | -3.02% | 5.86 | 2.21% |
| 2025-12-15 | 14.05 | 14.47 | 14.00 | 14.25 | -2.66% | 5.64 | 2.08% |
| 2025-12-12 | 14.72 | 14.80 | 14.50 | 14.64 | +1.24% | 6.42 | 2.30% |
| 2025-12-11 | 15.10 | 15.14 | 14.42 | 14.46 | -3.28% | 8.86 | 3.15% |
| 2025-12-10 | 14.89 | 15.10 | 14.68 | 14.95 | +0.20% | 7.09 | 2.50% |
| 2025-12-09 | 15.29 | 15.29 | 14.82 | 14.92 | -4.36% | 12.09 | 4.22% |
| 2025-12-08 | 15.04 | 15.79 | 14.82 | 15.60 | +3.65% | 18.31 | 6.32% |
| 2025-12-05 | 14.47 | 15.06 | 14.41 | 15.05 | +2.94% | 13.94 | 4.91% |
| 2025-12-04 | 15.02 | 15.09 | 14.61 | 14.62 | +0.27% | 10.63 | 3.75% |
| 2025-12-03 | 14.43 | 14.76 | 14.35 | 14.58 | +0.62% | 6.55 | 2.36% |
| 2025-12-02 | 14.53 | 14.61 | 14.37 | 14.49 | -2.69% | 7.08 | 2.57% |
| 2025-12-01 | 14.93 | 15.28 | 14.66 | 14.89 | +4.56% | 16.89 | 5.91% |
| 2025-11-28 | 14.05 | 14.25 | 13.95 | 14.24 | +1.64% | 4.84 | 1.80% |
| 2025-11-27 | 14.24 | 14.30 | 14.00 | 14.01 | -0.07% | 6.00 | 2.23% |
| 2025-11-26 | 13.78 | 14.46 | 13.69 | 14.02 | +1.82% | 8.08 | 3.01% |
| 2025-11-25 | 13.63 | 13.84 | 13.57 | 13.77 | +2.08% | 4.23 | 1.62% |
| 2025-11-24 | 13.45 | 13.58 | 13.30 | 13.49 | +0.60% | 3.68 | 1.44% |
| 2025-11-21 | 13.65 | 13.78 | 13.37 | 13.41 | -3.66% | 5.69 | 2.20% |
| 2025-11-20 | 14.20 | 14.30 | 13.91 | 13.92 | -1.83% | 4.26 | 1.59% |