中国铀业 sz.001280
74.94
-1.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 75.61 | 76.48 | 74.35 | 74.94 | -1.33% | 5.44 | 4.59% |
| 2026-05-22 | 76.41 | 76.74 | 74.80 | 75.95 | -0.04% | 6.37 | 5.33% |
| 2026-05-21 | 76.25 | 79.08 | 75.76 | 75.98 | -0.25% | 8.29 | 6.76% |
| 2026-05-20 | 76.05 | 76.79 | 74.11 | 76.17 | -1.07% | 8.10 | 6.80% |
| 2026-05-19 | 77.82 | 77.88 | 76.00 | 76.99 | -1.05% | 5.57 | 4.60% |
| 2026-05-18 | 77.00 | 78.65 | 76.07 | 77.81 | -0.71% | 5.40 | 4.40% |
| 2026-05-15 | 80.10 | 80.37 | 77.89 | 78.37 | -3.07% | 9.32 | 7.49% |
| 2026-05-14 | 85.00 | 85.07 | 80.83 | 80.85 | -5.65% | 14.10 | 10.81% |
| 2026-05-13 | 84.71 | 86.99 | 83.58 | 85.69 | +0.67% | 10.62 | 7.90% |
| 2026-05-12 | 87.00 | 87.56 | 84.52 | 85.12 | -1.78% | 10.20 | 7.54% |
| 2026-05-11 | 85.35 | 87.23 | 85.35 | 86.66 | +1.62% | 10.86 | 7.95% |
| 2026-05-08 | 85.28 | 87.00 | 84.58 | 85.28 | -1.07% | 10.30 | 7.63% |
| 2026-05-07 | 84.20 | 86.50 | 83.77 | 86.20 | +3.23% | 13.94 | 10.30% |
| 2026-05-06 | 82.00 | 83.78 | 81.10 | 83.50 | +2.03% | 10.59 | 8.08% |
| 2026-04-30 | 83.05 | 83.45 | 81.40 | 81.84 | -2.39% | 9.13 | 7.04% |
| 2026-04-29 | 82.04 | 84.45 | 81.26 | 83.84 | +1.85% | 8.74 | 6.63% |
| 2026-04-28 | 84.34 | 84.49 | 81.88 | 82.32 | -2.30% | 7.26 | 5.55% |
| 2026-04-27 | 82.75 | 85.32 | 82.17 | 84.26 | +1.42% | 8.60 | 6.47% |
| 2026-04-24 | 81.59 | 83.86 | 81.24 | 83.08 | +0.59% | 7.09 | 5.40% |
| 2026-04-23 | 84.49 | 84.88 | 81.00 | 82.59 | -1.03% | 9.44 | 7.23% |