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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.67 | 14.95 | 13.23 | 13.86 | -0.72% | 29.76 | 11.35% |
| 2025-09-15 | 14.04 | 14.50 | 13.78 | 13.96 | +2.42% | 41.17 | 15.25% |
| 2025-09-12 | 12.73 | 13.63 | 12.73 | 13.63 | +10.01% | 14.83 | 5.77% |
| 2025-09-11 | 12.29 | 12.39 | 12.01 | 12.39 | +2.40% | 11.34 | 4.88% |
| 2025-09-10 | 11.80 | 12.19 | 11.71 | 12.10 | +1.00% | 8.63 | 3.77% |
| 2025-09-09 | 11.95 | 12.38 | 11.90 | 11.98 | -0.08% | 13.24 | 5.72% |
| 2025-09-08 | 12.18 | 12.25 | 11.90 | 11.99 | -1.15% | 9.13 | 3.98% |
| 2025-09-05 | 11.69 | 12.14 | 11.65 | 12.13 | +3.50% | 10.07 | 4.43% |
| 2025-09-04 | 12.41 | 12.61 | 11.55 | 11.72 | -5.56% | 14.59 | 6.35% |
| 2025-09-03 | 13.30 | 13.39 | 12.30 | 12.41 | -3.50% | 17.23 | 7.05% |
| 2025-09-02 | 13.14 | 13.30 | 12.70 | 12.86 | -1.98% | 17.46 | 7.07% |
| 2025-09-01 | 13.34 | 13.44 | 12.71 | 13.12 | +3.31% | 21.24 | 8.54% |
| 2025-08-29 | 12.54 | 13.07 | 12.50 | 12.70 | +3.67% | 21.32 | 8.79% |
| 2025-08-28 | 12.09 | 12.40 | 11.90 | 12.25 | +0.33% | 12.25 | 5.29% |
| 2025-08-27 | 12.61 | 12.68 | 12.18 | 12.21 | -3.78% | 16.42 | 6.93% |
| 2025-08-26 | 12.55 | 12.90 | 12.41 | 12.69 | +1.52% | 28.05 | 11.66% |
| 2025-08-25 | 11.61 | 12.50 | 11.61 | 12.50 | +10.04% | 12.81 | 5.49% |
| 2025-08-22 | 11.23 | 11.37 | 11.20 | 11.36 | +0.62% | 6.67 | 3.10% |
| 2025-08-21 | 11.35 | 11.55 | 11.25 | 11.29 | -1.14% | 7.78 | 3.60% |
| 2025-08-20 | 11.24 | 11.59 | 11.24 | 11.42 | +0.62% | 8.40 | 3.86% |