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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 84.24 | 84.40 | 83.00 | 83.45 | -2.27% | 9.63 | 7.29% |
| 2026-04-21 | 83.20 | 85.88 | 81.81 | 85.39 | +2.58% | 13.46 | 10.06% |
| 2026-04-20 | 82.33 | 83.45 | 81.26 | 83.24 | +0.96% | 9.83 | 7.52% |
| 2026-04-17 | 83.00 | 83.99 | 82.08 | 82.45 | -0.87% | 7.04 | 5.38% |
| 2026-04-16 | 80.92 | 83.68 | 80.50 | 83.17 | +3.45% | 12.70 | 9.72% |
| 2026-04-15 | 82.16 | 83.46 | 80.20 | 80.40 | -1.06% | 7.99 | 6.19% |
| 2026-04-14 | 80.86 | 81.78 | 79.97 | 81.26 | +1.57% | 6.46 | 5.06% |
| 2026-04-13 | 80.38 | 80.40 | 79.06 | 80.00 | -1.50% | 5.73 | 4.54% |
| 2026-04-10 | 81.88 | 82.36 | 81.04 | 81.22 | +0.02% | 6.07 | 4.71% |
| 2026-04-09 | 82.10 | 82.34 | 81.06 | 81.20 | -3.06% | 6.92 | 5.36% |
| 2026-04-08 | 81.56 | 83.80 | 81.30 | 83.76 | +4.62% | 9.71 | 7.41% |
| 2026-04-07 | 79.50 | 80.70 | 79.50 | 80.06 | +0.76% | 4.25 | 3.36% |
| 2026-04-03 | 81.30 | 81.55 | 79.23 | 79.46 | -2.08% | 4.60 | 3.64% |
| 2026-04-02 | 81.41 | 82.27 | 80.20 | 81.15 | -0.48% | 5.01 | 3.90% |
| 2026-04-01 | 82.00 | 82.69 | 81.20 | 81.54 | +1.03% | 6.09 | 4.71% |
| 2026-03-31 | 81.50 | 82.38 | 80.41 | 80.71 | -1.93% | 6.52 | 5.07% |
| 2026-03-30 | 78.16 | 83.50 | 78.16 | 82.30 | +4.03% | 12.80 | 9.91% |
| 2026-03-27 | 76.08 | 79.69 | 76.00 | 79.11 | +1.92% | 7.16 | 5.77% |
| 2026-03-26 | 80.19 | 80.19 | 77.08 | 77.62 | -4.16% | 7.58 | 6.10% |
| 2026-03-25 | 78.93 | 81.20 | 78.93 | 80.99 | +3.82% | 10.14 | 7.98% |