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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.00 | 15.40 | 14.88 | 15.27 | -4.08% | 11.51 | 3.98% |
| 2025-10-21 | 15.97 | 16.06 | 15.70 | 15.92 | +0.63% | 9.25 | 3.05% |
| 2025-10-20 | 15.90 | 16.26 | 15.53 | 15.82 | +0.83% | 10.68 | 3.53% |
| 2025-10-17 | 16.74 | 16.76 | 15.69 | 15.69 | -5.48% | 14.78 | 4.81% |
| 2025-10-16 | 16.88 | 17.30 | 16.58 | 16.60 | -2.75% | 13.14 | 4.11% |
| 2025-10-15 | 16.95 | 17.19 | 16.52 | 17.07 | -0.12% | 16.52 | 5.15% |
| 2025-10-14 | 17.83 | 18.14 | 16.67 | 17.09 | -1.78% | 34.53 | 10.29% |
| 2025-10-13 | 16.55 | 17.60 | 16.02 | 17.40 | +0.29% | 32.01 | 10.13% |
| 2025-10-10 | 17.30 | 18.88 | 16.60 | 17.35 | -1.20% | 39.77 | 11.78% |
| 2025-10-09 | 16.55 | 17.56 | 16.50 | 17.56 | +10.03% | 35.91 | 11.04% |
| 2025-09-30 | 15.36 | 16.39 | 15.21 | 15.96 | +5.70% | 33.24 | 11.08% |
| 2025-09-29 | 15.15 | 15.43 | 14.70 | 15.10 | +2.17% | 25.87 | 9.03% |
| 2025-09-26 | 14.64 | 15.56 | 14.51 | 14.78 | -0.27% | 34.61 | 12.09% |
| 2025-09-25 | 15.17 | 15.17 | 14.60 | 14.82 | +7.47% | 42.05 | 14.72% |
| 2025-09-24 | 13.80 | 13.93 | 13.47 | 13.79 | -2.34% | 12.87 | 4.93% |
| 2025-09-23 | 13.81 | 14.35 | 13.72 | 14.12 | +0.86% | 15.41 | 5.78% |
| 2025-09-22 | 13.90 | 14.00 | 13.42 | 14.00 | +2.12% | 15.19 | 5.81% |
| 2025-09-19 | 14.07 | 14.24 | 13.66 | 13.71 | -5.12% | 20.09 | 7.60% |
| 2025-09-18 | 14.52 | 15.20 | 14.23 | 14.45 | -5.25% | 37.29 | 13.46% |
| 2025-09-17 | 13.68 | 15.25 | 13.55 | 15.25 | +10.03% | 40.67 | 14.71% |