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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 75.02 | 81.84 | 75.01 | 80.28 | +7.90% | 36.32 | 28.91% |
| 2026-01-16 | 70.03 | 75.96 | 70.02 | 74.40 | +6.13% | 31.25 | 26.68% |
| 2026-01-15 | 67.57 | 72.68 | 67.57 | 70.10 | +5.05% | 27.54 | 24.74% |
| 2026-01-14 | 68.82 | 70.56 | 65.88 | 66.73 | -3.58% | 21.17 | 19.69% |
| 2026-01-13 | 68.48 | 71.09 | 67.24 | 69.21 | +0.96% | 20.44 | 18.75% |
| 2026-01-12 | 68.61 | 69.89 | 67.40 | 68.55 | +0.13% | 22.54 | 20.84% |
| 2026-01-09 | 63.45 | 70.00 | 63.18 | 68.46 | +7.27% | 30.15 | 28.54% |
| 2026-01-08 | 64.00 | 65.27 | 63.68 | 63.82 | -1.56% | 14.47 | 14.24% |
| 2026-01-07 | 63.77 | 66.18 | 63.00 | 64.83 | +1.63% | 23.20 | 22.64% |
| 2026-01-06 | 62.96 | 64.66 | 62.71 | 63.79 | +2.99% | 19.13 | 18.99% |
| 2026-01-05 | 61.52 | 62.62 | 61.00 | 61.94 | +1.67% | 11.24 | 11.48% |
| 2025-12-31 | 60.33 | 61.65 | 59.55 | 60.92 | +0.05% | 11.45 | 11.98% |
| 2025-12-30 | 61.98 | 61.99 | 60.71 | 60.89 | -2.69% | 13.59 | 14.06% |
| 2025-12-29 | 64.00 | 64.28 | 62.30 | 62.57 | -2.89% | 14.13 | 14.13% |
| 2025-12-26 | 62.47 | 64.93 | 61.58 | 64.43 | +3.34% | 23.04 | 22.90% |
| 2025-12-25 | 62.27 | 63.15 | 62.02 | 62.35 | -0.92% | 11.01 | 11.14% |
| 2025-12-24 | 62.24 | 63.23 | 61.28 | 62.93 | +1.14% | 12.58 | 12.71% |
| 2025-12-23 | 64.69 | 64.69 | 62.00 | 62.22 | -3.43% | 19.17 | 19.28% |
| 2025-12-22 | 63.80 | 64.64 | 63.20 | 64.43 | +0.45% | 15.31 | 15.12% |
| 2025-12-19 | 65.08 | 65.50 | 63.30 | 64.14 | +0.22% | 17.17 | 16.92% |