洛阳钼业(603993)股票行情
洛阳钼业(603993)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 |
|---|
| 2026-03-26 | 17.90 | 17.49 | -0.40 | -2.24% | 17.40 | 18.08 | 2106786 | 372937.03 | 1.21% |
| 2026-03-25 | 18.02 | 17.89 | 0.52 | 2.99% | 17.75 | 18.45 | 3621072 | 654503.69 | 2.07% |
| 2026-03-24 | 16.91 | 17.37 | 0.88 | 5.34% | 16.70 | 17.38 | 3632464 | 619532.88 | 2.08% |
| 2026-03-23 | 16.99 | 16.49 | -1.06 | -6.04% | 16.32 | 17.37 | 4182916 | 703660.19 | 2.40% |
| 2026-03-20 | 17.80 | 17.55 | -0.30 | -1.68% | 17.50 | 18.27 | 3046370 | 545130.31 | 1.74% |
| 2026-03-19 | 18.70 | 17.85 | -1.56 | -8.04% | 17.69 | 18.90 | 4936436 | 896584.81 | 2.83% |
| 2026-03-18 | 19.38 | 19.41 | -0.01 | -0.05% | 19.03 | 19.54 | 1869144 | 360482.91 | 1.07% |
| 2026-03-17 | 19.45 | 19.42 | 0.06 | 0.31% | 19.36 | 19.97 | 2345010 | 461596.94 | 1.34% |
| 2026-03-16 | 19.20 | 19.36 | -0.40 | -2.02% | 18.80 | 19.58 | 3891131 | 745553.81 | 2.23% |
| 2026-03-13 | 20.30 | 19.76 | -0.90 | -4.36% | 19.69 | 20.70 | 3530942 | 711008.81 | 2.02% |
| 2026-03-12 | 21.19 | 20.66 | -0.82 | -3.82% | 20.32 | 21.37 | 3493862 | 725301.75 | 2.00% |
| 2026-03-11 | 21.85 | 21.48 | -0.26 | -1.20% | 21.43 | 21.96 | 1741223 | 376195.72 | 1.00% |
| 2026-03-10 | 21.62 | 21.74 | 0.50 | 2.35% | 21.45 | 21.95 | 1808884 | 392794.66 | 1.04% |
| 2026-03-09 | 21.10 | 21.24 | -0.78 | -3.54% | 20.28 | 21.50 | 3403791 | 709199.19 | 1.95% |
| 2026-03-06 | 22.25 | 22.02 | -0.61 | -2.70% | 21.68 | 22.45 | 2212504 | 487397.53 | 1.27% |
| 2026-03-05 | 23.37 | 22.63 | -0.36 | -1.57% | 22.31 | 23.42 | 2275878 | 518752.50 | 1.30% |
| 2026-03-04 | 22.54 | 22.99 | -0.49 | -2.09% | 22.45 | 23.65 | 2182368 | 503831.84 | 1.25% |
| 2026-03-03 | 24.30 | 23.48 | -1.32 | -5.32% | 23.36 | 24.56 | 3436930 | 821543.00 | 1.97% |
| 2026-03-02 | 24.40 | 24.80 | 0.81 | 3.38% | 23.34 | 24.88 | 4645289 | 1119477.00 | 2.66% |
| 2026-02-27 | 22.95 | 23.99 | 0.96 | 4.17% | 22.90 | 24.10 | 3383884 | 803538.62 | 1.94% |
| 2026-02-26 | 23.73 | 23.03 | -0.42 | -1.79% | 22.90 | 23.75 | 2534802 | 586929.12 | 1.45% |
| 2026-02-25 | 23.00 | 23.45 | 0.59 | 2.58% | 22.83 | 23.86 | 2951781 | 691917.56 | 1.69% |
| 2026-02-24 | 22.95 | 22.86 | 0.88 | 4.00% | 22.70 | 23.18 | 2205473 | 505959.78 | 1.26% |
| 2026-02-13 | 22.50 | 21.98 | -1.18 | -5.09% | 21.93 | 22.89 | 2801864 | 623465.75 | 1.60% |
| 2026-02-12 | 23.20 | 23.16 | -0.05 | -0.22% | 23.03 | 23.64 | 2193364 | 510977.34 | 1.26% |
| 2026-02-11 | 22.50 | 23.21 | 0.66 | 2.93% | 22.48 | 23.55 | 2474036 | 574472.75 | 1.42% |
| 2026-02-10 | 22.49 | 22.55 | 0.13 | 0.58% | 22.33 | 23.00 | 1693348 | 383286.19 | 0.97% |
| 2026-02-09 | 22.46 | 22.42 | 0.43 | 1.96% | 22.00 | 22.50 | 1899892 | 423572.25 | 1.09% |
| 2026-02-06 | 21.00 | 21.99 | -0.18 | -0.81% | 20.86 | 22.37 | 2785154 | 607521.81 | 1.60% |
| 2026-02-05 | 23.04 | 22.17 | -1.50 | -6.34% | 21.62 | 23.38 | 3306348 | 736535.06 | 1.89% |
| 2026-02-04 | 24.05 | 23.67 | 0.54 | 2.33% | 23.27 | 24.05 | 2469906 | 581471.00 | 1.41% |
| 2026-02-03 | 22.78 | 23.13 | 1.04 | 4.71% | 22.15 | 23.33 | 4075627 | 924181.50 | 2.33% |
| 2026-02-02 | 21.90 | 22.09 | -2.24 | -9.21% | 21.90 | 23.70 | 5356229 | 1208621.38 | 3.07% |
| 2026-01-30 | 25.70 | 24.33 | -2.70 | -9.99% | 24.33 | 25.98 | 4976963 | 1235536.88 | 2.85% |
| 2026-01-29 | 27.57 | 27.03 | 0.15 | 0.56% | 25.40 | 28.78 | 6500438 | 1765533.12 | 3.72% |
| 2026-01-28 | 24.88 | 26.88 | 2.40 | 9.80% | 24.37 | 26.89 | 4994252 | 1279419.38 | 2.86% |
| 2026-01-27 | 24.42 | 24.48 | -0.18 | -0.73% | 23.80 | 25.80 | 4545616 | 1126438.12 | 2.60% |
| 2026-01-26 | 23.66 | 24.66 | 1.90 | 8.35% | 23.50 | 24.94 | 4731638 | 1146442.75 | 2.71% |
| 2026-01-23 | 22.99 | 22.76 | 0.06 | 0.26% | 22.51 | 23.04 | 2504397 | 571442.31 | 1.43% |
| 2026-01-22 | 23.18 | 22.70 | -0.53 | -2.28% | 22.53 | 23.18 | 2192247 | 499072.91 | 1.26% |
| 2026-01-21 | 22.88 | 23.23 | 0.16 | 0.69% | 22.55 | 23.27 | 2207454 | 508747.78 | 1.26% |
| 2026-01-20 | 23.33 | 23.07 | -0.24 | -1.03% | 22.28 | 23.60 | 3100744 | 710023.38 | 1.78% |
| 2026-01-19 | 24.27 | 23.31 | -0.94 | -3.88% | 22.86 | 24.37 | 3270154 | 765363.12 | 1.87% |
| 2026-01-16 | 24.17 | 24.25 | 0.20 | 0.83% | 24.15 | 25.09 | 3304202 | 812424.31 | 1.89% |
| 2026-01-15 | 23.30 | 24.05 | 0.75 | 3.22% | 23.20 | 24.55 | 3055938 | 730387.75 | 1.75% |
| 2026-01-14 | 22.85 | 23.30 | 0.50 | 2.19% | 22.85 | 23.94 | 2814591 | 658687.88 | 1.61% |
| 2026-01-13 | 22.63 | 22.80 | 0.11 | 0.48% | 22.36 | 23.26 | 2399236 | 547832.56 | 1.37% |
| 2026-01-12 | 23.20 | 22.69 | -0.09 | -0.40% | 22.30 | 23.33 | 2996682 | 677291.00 | 1.72% |
| 2026-01-09 | 21.45 | 22.78 | 1.10 | 5.07% | 21.35 | 22.89 | 2583076 | 580769.06 | 1.48% |
| 2026-01-08 | 21.55 | 21.68 | -0.29 | -1.32% | 21.29 | 22.40 | 2159820 | 469374.31 | 1.24% |
| 2026-01-07 | 21.90 | 21.97 | 0.29 | 1.34% | 21.50 | 22.46 | 2693693 | 591974.62 | 1.54% |
| 2026-01-06 | 20.79 | 21.68 | 1.24 | 6.07% | 20.70 | 22.03 | 2722330 | 584413.31 | 1.56% |
| 2026-01-05 | 20.20 | 20.44 | 0.44 | 2.20% | 19.87 | 20.55 | 2230480 | 452792.78 | 1.28% |
| 2025-12-31 | 19.51 | 20.00 | 0.48 | 2.46% | 19.38 | 20.47 | 2503817 | 501737.69 | 1.43% |
| 2025-12-30 | 18.27 | 19.52 | 0.64 | 3.39% | 18.21 | 19.55 | 2322145 | 444920.78 | 1.33% |
| 2025-12-29 | 20.06 | 18.88 | -0.87 | -4.41% | 18.78 | 20.16 | 3392634 | 656797.69 | 1.94% |
| 2025-12-26 | 19.04 | 19.75 | 1.05 | 5.61% | 18.98 | 19.99 | 2584064 | 506176.09 | 1.48% |
| 2025-12-25 | 18.45 | 18.70 | 0.02 | 0.11% | 18.21 | 18.75 | 1384392 | 256100.36 | 0.79% |
| 2025-12-24 | 18.75 | 18.68 | 0.13 | 0.70% | 18.35 | 18.84 | 1629962 | 302511.47 | 0.93% |
| 2025-12-23 | 18.72 | 18.55 | -0.07 | -0.38% | 18.32 | 19.11 | 2121678 | 396491.47 | 1.22% |
| 2025-12-22 | 18.50 | 18.62 | 0.26 | 1.42% | 18.37 | 18.87 | 2035654 | 379741.03 | 1.17% |
| 2025-12-19 | 17.95 | 18.36 | 0.47 | 2.63% | 17.56 | 18.36 | 2123764 | 384195.78 | 1.22% |
| 2025-12-18 | 17.90 | 17.89 | -0.11 | -0.61% | 17.80 | 18.35 | 1419405 | 255629.64 | 0.81% |
| 2025-12-17 | 17.61 | 18.00 | 0.50 | 2.86% | 17.57 | 18.23 | 1906926 | 341990.44 | 1.09% |
| 2025-12-16 | 18.00 | 17.50 | -0.43 | -2.40% | 17.43 | 18.35 | 2129180 | 379376.97 | 1.22% |
| 2025-12-15 | 17.10 | 17.93 | 0.35 | 1.99% | 17.10 | 18.32 | 2545166 | 458082.00 | 1.46% |
| 2025-12-12 | 17.85 | 17.58 | 0.12 | 0.69% | 17.39 | 17.93 | 2604229 | 458571.06 | 1.49% |
| 2025-12-11 | 17.83 | 17.46 | -0.17 | -0.96% | 17.38 | 18.15 | 2077524 | 368375.84 | 1.19% |
| 2025-12-10 | 17.55 | 17.63 | 0.08 | 0.46% | 17.39 | 17.79 | 1575981 | 277530.09 | 0.90% |
| 2025-12-09 | 18.39 | 17.55 | -1.14 | -6.10% | 17.41 | 18.39 | 2693059 | 478129.66 | 1.54% |
| 2025-12-08 | 18.43 | 18.69 | 0.27 | 1.47% | 17.95 | 18.78 | 2512071 | 461829.22 | 1.44% |
| 2025-12-05 | 17.88 | 18.42 | 0.52 | 2.91% | 17.87 | 18.55 | 2424912 | 443732.06 | 1.39% |
| 2025-12-04 | 18.40 | 17.90 | 0.28 | 1.59% | 17.79 | 18.66 | 2902053 | 528567.50 | 1.66% |
| 2025-12-03 | 17.15 | 17.62 | 0.43 | 2.50% | 17.05 | 17.79 | 2491578 | 435923.91 | 1.43% |
| 2025-12-02 | 17.19 | 17.19 | -0.10 | -0.58% | 16.98 | 17.36 | 1693165 | 290471.47 | 0.97% |
| 2025-12-01 | 16.96 | 17.29 | 1.06 | 6.53% | 16.90 | 17.67 | 3773753 | 651151.56 | 2.16% |
| 2025-11-28 | 15.95 | 16.23 | 0.28 | 1.76% | 15.79 | 16.33 | 1480675 | 239141.62 | 0.85% |
| 2025-11-27 | 16.09 | 15.95 | -0.03 | -0.19% | 15.92 | 16.55 | 1654282 | 268580.22 | 0.95% |
| 2025-11-26 | 16.08 | 15.98 | 0.01 | 0.06% | 15.86 | 16.23 | 1532233 | 246097.20 | 0.88% |
| 2025-11-25 | 15.70 | 15.97 | 0.62 | 4.04% | 15.65 | 16.13 | 1955349 | 312297.22 | 1.12% |
上证大盘股票行情在线 K线走势图
洛阳钼业(603993)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
