铜陵有色(000630)股票行情
铜陵有色(000630)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.47 | 3.51 | 0.03 | 0.86% | 3.46 | 3.53 | 1722768 | 60264.45 | 1.64% |
| 2025-07-31 | 3.56 | 3.48 | -0.16 | -4.40% | 3.46 | 3.57 | 3256780 | 114181.81 | 3.09% |
| 2025-07-30 | 3.62 | 3.64 | 0.02 | 0.55% | 3.61 | 3.66 | 2368183 | 85991.80 | 2.25% |
| 2025-07-29 | 3.61 | 3.62 | -0.01 | -0.28% | 3.57 | 3.64 | 1459205 | 52624.75 | 1.39% |
| 2025-07-28 | 3.66 | 3.63 | -0.05 | -1.36% | 3.54 | 3.67 | 2472160 | 89375.15 | 2.35% |
| 2025-07-25 | 3.71 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 2497445 | 92005.67 | 2.37% |
| 2025-07-24 | 3.65 | 3.74 | 0.09 | 2.47% | 3.62 | 3.79 | 3679245 | 136408.78 | 3.49% |
| 2025-07-23 | 3.70 | 3.65 | 0.01 | 0.27% | 3.63 | 3.79 | 4494934 | 165908.48 | 4.27% |
| 2025-07-22 | 3.52 | 3.64 | 0.12 | 3.41% | 3.50 | 3.64 | 3862622 | 137837.95 | 3.67% |
| 2025-07-21 | 3.40 | 3.52 | 0.14 | 4.14% | 3.40 | 3.52 | 3603844 | 125166.23 | 3.42% |
| 2025-07-18 | 3.35 | 3.38 | 0.04 | 1.20% | 3.34 | 3.41 | 1959424 | 66237.93 | 1.86% |
| 2025-07-17 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.35 | 1155120 | 38521.89 | 1.10% |
| 2025-07-16 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.39 | 1591647 | 53328.56 | 1.51% |
| 2025-07-15 | 3.42 | 3.38 | -0.05 | -1.46% | 3.36 | 3.44 | 1605738 | 54490.10 | 1.53% |
| 2025-07-14 | 3.42 | 3.43 | 0.01 | 0.29% | 3.42 | 3.47 | 1892171 | 65115.04 | 1.80% |
| 2025-07-11 | 3.38 | 3.42 | 0.04 | 1.18% | 3.38 | 3.47 | 2650308 | 90671.21 | 2.52% |
| 2025-07-10 | 3.33 | 3.38 | 0.05 | 1.50% | 3.32 | 3.39 | 2101324 | 70675.34 | 2.00% |
| 2025-07-09 | 3.47 | 3.33 | -0.08 | -2.35% | 3.31 | 3.50 | 3714634 | 125658.24 | 3.53% |
| 2025-07-08 | 3.40 | 3.41 | 0.01 | 0.29% | 3.39 | 3.44 | 1452220 | 49611.39 | 1.38% |
| 2025-07-07 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.42 | 1622917 | 55240.54 | 1.54% |
| 2025-07-04 | 3.42 | 3.39 | -0.05 | -1.45% | 3.38 | 3.43 | 1989364 | 67714.56 | 1.89% |
| 2025-07-03 | 3.47 | 3.44 | 0.00 | 0.00% | 3.41 | 3.48 | 2035656 | 70035.73 | 1.93% |
| 2025-07-02 | 3.38 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 3203232 | 109650.97 | 3.04% |
| 2025-07-01 | 3.34 | 3.40 | 0.06 | 1.80% | 3.29 | 3.41 | 2705676 | 90394.22 | 2.57% |
| 2025-06-30 | 3.40 | 3.34 | 0.01 | 0.30% | 3.32 | 3.42 | 2844156 | 95471.84 | 2.70% |
| 2025-06-27 | 3.26 | 3.33 | 0.11 | 3.42% | 3.25 | 3.37 | 2959372 | 98553.72 | 2.81% |
| 2025-06-26 | 3.20 | 3.22 | 0.02 | 0.63% | 3.20 | 3.26 | 1457091 | 47000.57 | 1.38% |
| 2025-06-25 | 3.20 | 3.20 | 0.01 | 0.31% | 3.17 | 3.21 | 1101246 | 35122.98 | 1.05% |
| 2025-06-24 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.21 | 1194246 | 38143.75 | 1.13% |
| 2025-06-23 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 1180083 | 37345.04 | 1.12% |
| 2025-06-20 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.27 | 831868 | 27049.67 | 0.79% |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.30 | 1111579 | 36272.74 | 1.06% |
| 2025-06-18 | 3.30 | 3.30 | 0.00 | 0.00% | 3.27 | 3.31 | 874422 | 28763.67 | 0.83% |
| 2025-06-17 | 3.30 | 3.30 | 0.01 | 0.30% | 3.29 | 3.32 | 821289 | 27111.85 | 0.78% |
| 2025-06-16 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.32 | 1182985 | 38962.46 | 1.12% |
| 2025-06-13 | 3.31 | 3.29 | -0.02 | -0.60% | 3.27 | 3.32 | 1363781 | 44894.93 | 1.30% |
| 2025-06-12 | 3.28 | 3.31 | 0.02 | 0.61% | 3.27 | 3.31 | 1252710 | 41266.63 | 1.19% |
| 2025-06-11 | 3.24 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 1799027 | 59083.54 | 1.71% |
| 2025-06-10 | 3.26 | 3.25 | 0.01 | 0.31% | 3.22 | 3.28 | 1704108 | 55408.38 | 1.62% |
| 2025-06-09 | 3.24 | 3.24 | -0.01 | -0.31% | 3.21 | 3.25 | 1422308 | 45995.60 | 1.35% |
| 2025-06-06 | 3.20 | 3.25 | 0.06 | 1.88% | 3.20 | 3.26 | 2343160 | 75953.68 | 2.23% |
| 2025-06-05 | 3.22 | 3.19 | -0.03 | -0.93% | 3.17 | 3.22 | 1259788 | 40188.87 | 1.20% |
| 2025-06-04 | 3.19 | 3.22 | 0.04 | 1.26% | 3.18 | 3.24 | 1397323 | 44972.32 | 1.33% |
| 2025-06-03 | 3.18 | 3.18 | 0.01 | 0.32% | 3.17 | 3.20 | 818510 | 26074.35 | 0.78% |
| 2025-05-30 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.19 | 826044 | 26172.91 | 0.78% |
| 2025-05-29 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.19 | 1247524 | 39498.48 | 1.18% |
| 2025-05-28 | 3.15 | 3.14 | 0.00 | 0.00% | 3.14 | 3.16 | 514727 | 16188.11 | 0.49% |
| 2025-05-27 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.19 | 1179134 | 37113.01 | 1.12% |
| 2025-05-26 | 3.17 | 3.18 | 0.03 | 0.95% | 3.16 | 3.21 | 1155229 | 36776.96 | 1.10% |
| 2025-05-23 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.20 | 1047386 | 33236.53 | 0.99% |
| 2025-05-22 | 3.21 | 3.18 | -0.05 | -1.55% | 3.18 | 3.22 | 991777 | 31649.67 | 0.94% |
| 2025-05-21 | 3.19 | 3.23 | 0.05 | 1.57% | 3.18 | 3.23 | 1228130 | 39393.09 | 1.17% |
| 2025-05-20 | 3.19 | 3.18 | -0.01 | -0.31% | 3.18 | 3.20 | 826790 | 26352.11 | 0.79% |
| 2025-05-19 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 762620 | 24268.91 | 0.72% |
| 2025-05-16 | 3.21 | 3.18 | -0.03 | -0.93% | 3.18 | 3.23 | 1027250 | 32854.21 | 0.98% |
| 2025-05-15 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.27 | 1215945 | 39271.40 | 1.15% |
| 2025-05-14 | 3.23 | 3.27 | 0.04 | 1.24% | 3.23 | 3.27 | 1337339 | 43487.90 | 1.27% |
| 2025-05-13 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.25 | 1052274 | 33988.97 | 1.00% |
| 2025-05-12 | 3.19 | 3.23 | 0.06 | 1.89% | 3.18 | 3.24 | 1398827 | 44879.87 | 1.33% |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.21 | 1005054 | 31959.43 | 0.95% |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00% | 3.18 | 3.21 | 951614 | 30434.98 | 0.90% |
| 2025-05-07 | 3.24 | 3.20 | -0.01 | -0.31% | 3.19 | 3.25 | 1343894 | 43155.51 | 1.28% |
| 2025-05-06 | 3.18 | 3.21 | 0.05 | 1.58% | 3.16 | 3.21 | 1398244 | 44648.26 | 1.33% |
| 2025-04-30 | 3.18 | 3.16 | -0.02 | -0.63% | 3.16 | 3.18 | 1142792 | 36193.11 | 1.09% |
| 2025-04-29 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 1310948 | 41567.40 | 1.25% |
| 2025-04-28 | 3.16 | 3.17 | 0.01 | 0.32% | 3.14 | 3.19 | 1235272 | 39074.28 | 1.17% |
| 2025-04-25 | 3.17 | 3.16 | 0.00 | 0.00% | 3.15 | 3.20 | 1316322 | 41818.80 | 1.25% |
| 2025-04-24 | 3.18 | 3.16 | -0.02 | -0.63% | 3.14 | 3.20 | 1441354 | 45593.06 | 1.37% |
| 2025-04-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.15 | 3.21 | 1910806 | 60713.89 | 1.82% |
| 2025-04-22 | 3.19 | 3.19 | 0.00 | 0.00% | 3.16 | 3.22 | 2131382 | 67905.43 | 2.02% |
| 2025-04-21 | 3.07 | 3.19 | 0.12 | 3.91% | 3.06 | 3.20 | 2838470 | 89298.59 | 2.70% |
| 2025-04-18 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.08 | 1436006 | 43946.67 | 1.36% |
| 2025-04-17 | 3.06 | 3.04 | -0.01 | -0.33% | 3.04 | 3.08 | 1600872 | 48886.26 | 1.52% |
| 2025-04-16 | 3.07 | 3.05 | -0.02 | -0.65% | 3.01 | 3.08 | 1527277 | 46392.77 | 1.45% |
| 2025-04-15 | 3.11 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 1692976 | 51946.39 | 1.61% |
| 2025-04-14 | 3.05 | 3.11 | 0.10 | 3.32% | 3.05 | 3.13 | 3400733 | 105373.21 | 3.23% |
| 2025-04-11 | 3.00 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 2173361 | 65448.26 | 2.06% |
| 2025-04-10 | 3.05 | 3.03 | 0.07 | 2.36% | 3.00 | 3.07 | 3390932 | 102796.23 | 3.22% |
| 2025-04-09 | 2.90 | 2.96 | 0.01 | 0.34% | 2.81 | 2.97 | 3588411 | 103768.16 | 3.41% |
| 2025-04-08 | 3.00 | 2.95 | -0.07 | -2.32% | 2.90 | 3.02 | 3973726 | 116740.77 | 3.77% |
深证大盘股票行情在线 K线走势图
