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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 77.50 | 78.36 | 76.04 | 78.01 | +2.29% | 8.47 | 6.93% |
| 2026-03-23 | 79.00 | 80.17 | 76.00 | 76.26 | -5.86% | 10.00 | 8.11% |
| 2026-03-20 | 80.50 | 82.27 | 79.42 | 81.01 | +0.12% | 8.67 | 6.77% |
| 2026-03-19 | 83.00 | 83.30 | 80.40 | 80.91 | -4.24% | 10.91 | 8.47% |
| 2026-03-18 | 85.25 | 85.59 | 83.02 | 84.49 | -0.88% | 7.41 | 5.59% |
| 2026-03-17 | 86.41 | 87.17 | 85.04 | 85.24 | -1.71% | 7.21 | 5.30% |
| 2026-03-16 | 88.55 | 88.78 | 86.25 | 86.72 | -3.64% | 10.20 | 7.42% |
| 2026-03-13 | 85.97 | 91.68 | 85.02 | 90.00 | +3.96% | 16.33 | 11.70% |
| 2026-03-12 | 88.88 | 88.90 | 85.51 | 86.57 | -3.76% | 14.46 | 10.52% |
| 2026-03-11 | 92.07 | 93.46 | 89.80 | 89.95 | -1.65% | 14.17 | 9.83% |
| 2026-03-10 | 92.00 | 92.50 | 90.00 | 91.46 | +0.48% | 12.09 | 8.39% |
| 2026-03-09 | 92.80 | 94.30 | 88.44 | 91.02 | -2.17% | 14.18 | 9.95% |
| 2026-03-06 | 90.90 | 95.90 | 90.06 | 93.04 | +0.70% | 15.51 | 10.52% |
| 2026-03-05 | 95.49 | 95.92 | 90.84 | 92.39 | -2.23% | 19.25 | 13.13% |
| 2026-03-04 | 90.33 | 97.17 | 90.03 | 94.50 | +1.56% | 21.96 | 14.60% |
| 2026-03-03 | 99.65 | 100.63 | 92.41 | 93.05 | -7.55% | 27.20 | 18.01% |
| 2026-03-02 | 98.00 | 102.91 | 94.03 | 100.65 | +4.77% | 33.59 | 21.50% |
| 2026-02-27 | 92.32 | 97.33 | 92.19 | 96.07 | +3.19% | 20.45 | 13.49% |
| 2026-02-26 | 92.19 | 94.49 | 91.04 | 93.10 | -0.31% | 13.96 | 9.53% |
| 2026-02-25 | 89.50 | 94.79 | 89.15 | 93.39 | +5.47% | 24.29 | 16.66% |