铜陵有色(000630)股票行情 铜陵有色股票行情 000630股票行情_爱股网
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 |
|---|
| 2025-10-24 | 5.59 | 5.70 | 0.19 | 3.45% | 5.51 | 5.75 | 3668294 | 205569.19 | 3.29% |
| 2025-10-23 | 5.40 | 5.51 | 0.10 | 1.85% | 5.33 | 5.52 | 2316375 | 125523.57 | 2.08% |
| 2025-10-22 | 5.26 | 5.41 | -0.03 | -0.55% | 5.22 | 5.44 | 2422701 | 129885.89 | 2.17% |
| 2025-10-21 | 5.30 | 5.44 | 0.17 | 3.23% | 5.26 | 5.49 | 3814680 | 206959.88 | 3.42% |
| 2025-10-20 | 5.27 | 5.27 | 0.05 | 0.96% | 5.20 | 5.35 | 2983074 | 157186.23 | 2.68% |
| 2025-10-17 | 5.45 | 5.22 | -0.21 | -3.87% | 5.20 | 5.48 | 3588846 | 190552.17 | 3.22% |
| 2025-10-16 | 5.53 | 5.43 | -0.16 | -2.86% | 5.31 | 5.60 | 3949934 | 215639.83 | 3.54% |
| 2025-10-15 | 5.52 | 5.59 | 0.11 | 2.01% | 5.36 | 5.60 | 4393752 | 240857.55 | 3.94% |
| 2025-10-14 | 5.98 | 5.48 | -0.31 | -5.35% | 5.42 | 5.98 | 5854603 | 333137.56 | 5.25% |
| 2025-10-13 | 5.59 | 5.79 | -0.09 | -1.53% | 5.55 | 5.88 | 6257696 | 356135.09 | 5.62% |
| 2025-10-10 | 5.91 | 5.88 | -0.02 | -0.34% | 5.79 | 6.35 | 8334366 | 501385.00 | 7.48% |
| 2025-10-09 | 5.72 | 5.90 | 0.54 | 10.07% | 5.69 | 5.90 | 4911984 | 286844.97 | 4.42% |
| 2025-09-30 | 5.25 | 5.36 | 0.20 | 3.88% | 5.17 | 5.48 | 5572245 | 297005.12 | 5.01% |
| 2025-09-29 | 4.83 | 5.16 | 0.40 | 8.40% | 4.79 | 5.18 | 5685098 | 283526.12 | 5.11% |
| 2025-09-26 | 4.68 | 4.76 | 0.10 | 2.15% | 4.64 | 4.90 | 5181239 | 247723.95 | 4.66% |
| 2025-09-25 | 4.60 | 4.66 | 0.35 | 8.12% | 4.52 | 4.73 | 7711812 | 358911.19 | 6.93% |
| 2025-09-24 | 4.27 | 4.31 | 0.01 | 0.23% | 4.22 | 4.34 | 2207992 | 94396.12 | 2.00% |
| 2025-09-23 | 4.39 | 4.30 | -0.08 | -1.83% | 4.21 | 4.42 | 2818210 | 121017.24 | 2.56% |
| 2025-09-22 | 4.49 | 4.38 | -0.07 | -1.57% | 4.32 | 4.51 | 2225470 | 97377.62 | 2.06% |
| 2025-09-19 | 4.37 | 4.45 | 0.06 | 1.37% | 4.34 | 4.46 | 2397744 | 106004.28 | 2.22% |
| 2025-09-18 | 4.50 | 4.39 | -0.24 | -5.18% | 4.32 | 4.50 | 3882366 | 172147.70 | 3.59% |
| 2025-09-17 | 4.53 | 4.63 | 0.04 | 0.87% | 4.49 | 4.67 | 2989633 | 136664.20 | 2.76% |
| 2025-09-16 | 4.74 | 4.59 | -0.07 | -1.50% | 4.45 | 4.77 | 4335788 | 196849.53 | 4.01% |
| 2025-09-15 | 4.70 | 4.66 | -0.08 | -1.69% | 4.64 | 4.78 | 3530464 | 165902.86 | 3.26% |
| 2025-09-12 | 4.50 | 4.74 | 0.30 | 6.76% | 4.49 | 4.83 | 5691528 | 265240.03 | 5.26% |
| 2025-09-11 | 4.35 | 4.44 | 0.11 | 2.54% | 4.34 | 4.49 | 2779066 | 122938.73 | 2.57% |
| 2025-09-10 | 4.29 | 4.33 | -0.01 | -0.23% | 4.23 | 4.35 | 2386246 | 102480.06 | 2.21% |
| 2025-09-09 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.47 | 3211601 | 140785.03 | 2.97% |
| 2025-09-08 | 4.46 | 4.34 | -0.12 | -2.69% | 4.32 | 4.47 | 3070302 | 134662.77 | 2.84% |
| 2025-09-05 | 4.20 | 4.46 | 0.23 | 5.44% | 4.18 | 4.47 | 3648912 | 159077.97 | 3.37% |
| 2025-09-04 | 4.45 | 4.23 | -0.22 | -4.94% | 4.16 | 4.54 | 4354662 | 188141.53 | 4.03% |
| 2025-09-03 | 4.59 | 4.45 | -0.06 | -1.33% | 4.41 | 4.64 | 3737776 | 168731.62 | 3.46% |
| 2025-09-02 | 4.60 | 4.51 | -0.08 | -1.74% | 4.42 | 4.62 | 3996940 | 179740.84 | 3.80% |
| 2025-09-01 | 4.56 | 4.59 | 0.08 | 1.77% | 4.45 | 4.67 | 4748350 | 216529.92 | 4.51% |
| 2025-08-29 | 4.40 | 4.51 | 0.15 | 3.44% | 4.35 | 4.55 | 4228476 | 189629.06 | 4.02% |
| 2025-08-28 | 4.31 | 4.36 | 0.03 | 0.69% | 4.21 | 4.39 | 3091513 | 133090.12 | 2.94% |
| 2025-08-27 | 4.45 | 4.33 | -0.12 | -2.70% | 4.32 | 4.53 | 3485794 | 154203.78 | 3.31% |
| 2025-08-26 | 4.40 | 4.45 | 0.04 | 0.91% | 4.32 | 4.48 | 3334074 | 146848.97 | 3.17% |
| 2025-08-25 | 4.28 | 4.41 | 0.26 | 6.27% | 4.26 | 4.46 | 5071864 | 221677.59 | 4.82% |
| 2025-08-22 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.19 | 2443930 | 101228.36 | 2.32% |
| 2025-08-21 | 4.18 | 4.16 | -0.03 | -0.72% | 4.14 | 4.24 | 2354173 | 98196.55 | 2.24% |
| 2025-08-20 | 4.12 | 4.19 | 0.08 | 1.95% | 4.10 | 4.25 | 3422658 | 143069.77 | 3.25% |
| 2025-08-19 | 4.27 | 4.11 | -0.14 | -3.29% | 4.09 | 4.29 | 4452944 | 185836.78 | 4.23% |
| 2025-08-18 | 4.21 | 4.25 | -0.07 | -1.62% | 4.08 | 4.30 | 5672845 | 238799.48 | 5.39% |
| 2025-08-15 | 4.19 | 4.32 | 0.13 | 3.10% | 4.17 | 4.33 | 3903109 | 167047.75 | 3.71% |
| 2025-08-14 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.31 | 4571988 | 193686.47 | 4.34% |
| 2025-08-13 | 4.08 | 4.26 | 0.22 | 5.45% | 4.06 | 4.27 | 6272576 | 262576.16 | 5.96% |
| 2025-08-12 | 4.05 | 4.04 | -0.01 | -0.25% | 3.96 | 4.08 | 3243940 | 130638.14 | 3.08% |
| 2025-08-11 | 4.05 | 4.05 | 0.02 | 0.50% | 3.99 | 4.10 | 4325396 | 174973.33 | 4.11% |
| 2025-08-08 | 3.99 | 4.03 | 0.01 | 0.25% | 3.95 | 4.08 | 3939549 | 158169.73 | 3.74% |
| 2025-08-07 | 4.05 | 4.02 | -0.01 | -0.25% | 3.94 | 4.16 | 8898111 | 358774.75 | 8.45% |
| 2025-08-06 | 3.73 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 8155533 | 322814.34 | 7.75% |
| 2025-08-05 | 3.54 | 3.66 | 0.13 | 3.68% | 3.53 | 3.73 | 3376759 | 123153.00 | 3.21% |
| 2025-08-04 | 3.50 | 3.53 | 0.02 | 0.57% | 3.48 | 3.56 | 1642395 | 57806.36 | 1.56% |
| 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% |
深证大盘股票行情在线 K线走势图
铜陵有色(000630)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
