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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.09 | 14.25 | 13.90 | 14.18 | +1.21% | 4.75 | 1.77% |
| 2025-11-18 | 14.46 | 14.47 | 14.00 | 14.01 | -3.71% | 7.12 | 2.64% |
| 2025-11-17 | 14.70 | 14.80 | 14.51 | 14.55 | -2.28% | 5.96 | 2.14% |
| 2025-11-14 | 15.05 | 15.15 | 14.76 | 14.89 | -3.31% | 7.10 | 2.49% |
| 2025-11-13 | 14.95 | 15.46 | 14.92 | 15.40 | +3.77% | 12.83 | 4.42% |
| 2025-11-12 | 14.67 | 14.99 | 14.50 | 14.84 | +0.41% | 5.15 | 1.83% |
| 2025-11-11 | 15.15 | 15.21 | 14.75 | 14.78 | -1.40% | 5.73 | 2.02% |
| 2025-11-10 | 15.09 | 15.20 | 14.82 | 14.99 | +0.54% | 6.71 | 2.35% |
| 2025-11-07 | 14.89 | 15.08 | 14.78 | 14.91 | -1.19% | 5.59 | 1.96% |
| 2025-11-06 | 14.85 | 15.22 | 14.80 | 15.09 | +2.24% | 8.68 | 3.04% |
| 2025-11-05 | 14.40 | 14.91 | 14.30 | 14.76 | -0.14% | 6.74 | 2.41% |
| 2025-11-04 | 14.86 | 15.01 | 14.70 | 14.78 | -2.05% | 7.46 | 2.64% |
| 2025-11-03 | 15.58 | 15.63 | 14.68 | 15.09 | -4.01% | 13.74 | 4.83% |
| 2025-10-31 | 16.01 | 16.27 | 15.70 | 15.72 | -3.68% | 11.73 | 3.88% |
| 2025-10-30 | 16.30 | 16.78 | 16.22 | 16.32 | -1.86% | 17.15 | 5.45% |
| 2025-10-29 | 15.96 | 16.70 | 15.90 | 16.63 | +6.13% | 18.83 | 6.07% |
| 2025-10-28 | 16.04 | 16.30 | 15.65 | 15.67 | -3.87% | 13.21 | 4.34% |
| 2025-10-27 | 16.24 | 16.59 | 16.09 | 16.30 | +2.52% | 16.70 | 5.37% |
| 2025-10-24 | 15.54 | 15.98 | 15.32 | 15.90 | +3.79% | 13.68 | 4.60% |
| 2025-10-23 | 15.16 | 15.39 | 14.73 | 15.32 | +0.33% | 9.15 | 3.20% |