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 |
|---|
| 2026-02-03 | 7.09 | 7.84 | 0.40 | 5.38% | 6.88 | 7.95 | 14223886 | 1023364.12 | 12.76% |
| 2026-02-02 | 7.44 | 7.44 | -0.83 | -10.04% | 7.44 | 7.44 | 823634 | 61278.37 | 0.74% |
| 2026-01-30 | 8.80 | 8.27 | -0.92 | -10.01% | 8.27 | 9.08 | 9795025 | 836781.25 | 8.79% |
| 2026-01-29 | 8.92 | 9.19 | 0.84 | 10.06% | 8.23 | 9.19 | 15963329 | 1414007.75 | 14.33% |
| 2026-01-28 | 7.73 | 8.35 | 0.76 | 10.01% | 7.46 | 8.35 | 11202717 | 899892.00 | 10.05% |
| 2026-01-27 | 7.52 | 7.59 | 0.04 | 0.53% | 7.21 | 8.06 | 12883771 | 988724.81 | 11.56% |
| 2026-01-26 | 7.30 | 7.55 | 0.69 | 10.06% | 7.10 | 7.55 | 11161824 | 825663.88 | 10.02% |
| 2026-01-23 | 6.32 | 6.86 | 0.62 | 9.94% | 6.26 | 6.86 | 8675688 | 575681.06 | 7.79% |
| 2026-01-22 | 6.15 | 6.24 | 0.03 | 0.48% | 6.08 | 6.24 | 4393716 | 270804.03 | 3.94% |
| 2026-01-21 | 6.02 | 6.21 | 0.17 | 2.81% | 5.96 | 6.25 | 4843919 | 296999.75 | 4.35% |
| 2026-01-20 | 5.99 | 6.04 | 0.12 | 2.03% | 5.80 | 6.10 | 4780536 | 284143.03 | 4.29% |
| 2026-01-19 | 6.13 | 5.92 | -0.20 | -3.27% | 5.80 | 6.15 | 4853266 | 287164.06 | 4.36% |
| 2026-01-16 | 6.14 | 6.12 | -0.01 | -0.16% | 6.08 | 6.39 | 6062892 | 378634.62 | 5.44% |
| 2026-01-15 | 6.11 | 6.13 | 0.01 | 0.16% | 6.06 | 6.35 | 5853616 | 362864.84 | 5.25% |
| 2026-01-14 | 6.03 | 6.12 | 0.14 | 2.34% | 6.03 | 6.25 | 5703354 | 350504.44 | 5.12% |
| 2026-01-13 | 5.93 | 5.98 | 0.05 | 0.84% | 5.90 | 6.18 | 5001080 | 302444.94 | 4.49% |
| 2026-01-12 | 6.01 | 5.93 | 0.02 | 0.34% | 5.86 | 6.05 | 4432250 | 262968.56 | 3.98% |
| 2026-01-09 | 5.67 | 5.91 | 0.21 | 3.68% | 5.65 | 5.98 | 5204802 | 305528.88 | 4.67% |
| 2026-01-08 | 5.76 | 5.70 | -0.13 | -2.23% | 5.66 | 5.89 | 5143454 | 296465.38 | 4.62% |
| 2026-01-07 | 5.93 | 5.83 | -0.09 | -1.52% | 5.78 | 6.00 | 5365184 | 316169.84 | 4.81% |
| 2026-01-06 | 5.98 | 5.92 | 0.10 | 1.72% | 5.85 | 6.05 | 5828521 | 345982.38 | 5.23% |
| 2026-01-05 | 5.76 | 5.82 | -0.19 | -3.16% | 5.66 | 5.85 | 7449520 | 429037.09 | 6.69% |
| 2025-12-31 | 5.79 | 6.01 | 0.21 | 3.62% | 5.76 | 6.20 | 5408144 | 326506.22 | 4.85% |
| 2025-12-30 | 5.56 | 5.80 | 0.07 | 1.22% | 5.55 | 5.85 | 3523908 | 201521.95 | 3.16% |
| 2025-12-29 | 6.11 | 5.73 | -0.20 | -3.37% | 5.72 | 6.14 | 5943655 | 348236.84 | 5.33% |
| 2025-12-26 | 5.64 | 5.93 | 0.41 | 7.43% | 5.62 | 5.98 | 5897465 | 342529.47 | 5.29% |
| 2025-12-25 | 5.50 | 5.52 | -0.04 | -0.72% | 5.43 | 5.56 | 2060005 | 112839.18 | 1.85% |
| 2025-12-24 | 5.60 | 5.56 | 0.04 | 0.72% | 5.51 | 5.64 | 2498896 | 138656.62 | 2.24% |
| 2025-12-23 | 5.55 | 5.52 | -0.03 | -0.54% | 5.50 | 5.64 | 2362707 | 131293.77 | 2.12% |
| 2025-12-22 | 5.50 | 5.55 | 0.09 | 1.65% | 5.48 | 5.58 | 2354578 | 130539.98 | 2.11% |
| 2025-12-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.50 | 1727489 | 93873.19 | 1.55% |
| 2025-12-18 | 5.40 | 5.40 | -0.03 | -0.55% | 5.36 | 5.55 | 1570048 | 85702.62 | 1.41% |
| 2025-12-17 | 5.26 | 5.43 | 0.19 | 3.63% | 5.24 | 5.47 | 2550389 | 136827.80 | 2.29% |
| 2025-12-16 | 5.35 | 5.24 | -0.15 | -2.78% | 5.18 | 5.40 | 2336438 | 123044.99 | 2.10% |
| 2025-12-15 | 5.35 | 5.39 | -0.06 | -1.10% | 5.30 | 5.47 | 2036066 | 110129.96 | 1.83% |
| 2025-12-12 | 5.49 | 5.45 | 0.10 | 1.87% | 5.39 | 5.51 | 2604214 | 142045.98 | 2.34% |
| 2025-12-11 | 5.54 | 5.35 | -0.13 | -2.37% | 5.35 | 5.59 | 2482361 | 135419.45 | 2.23% |
| 2025-12-10 | 5.54 | 5.48 | 0.01 | 0.18% | 5.44 | 5.56 | 2014583 | 110475.02 | 1.81% |
| 2025-12-09 | 5.70 | 5.47 | -0.29 | -5.03% | 5.41 | 5.70 | 4045650 | 222763.67 | 3.63% |
| 2025-12-08 | 5.86 | 5.76 | -0.08 | -1.37% | 5.61 | 5.86 | 4099924 | 233628.39 | 3.68% |
| 2025-12-05 | 5.61 | 5.84 | 0.21 | 3.73% | 5.60 | 5.84 | 4248742 | 244229.25 | 3.81% |
| 2025-12-04 | 5.71 | 5.63 | 0.09 | 1.62% | 5.61 | 5.77 | 3766652 | 214056.98 | 3.38% |
| 2025-12-03 | 5.40 | 5.54 | 0.13 | 2.40% | 5.38 | 5.60 | 3363166 | 184621.95 | 3.02% |
| 2025-12-02 | 5.36 | 5.41 | -0.01 | -0.18% | 5.28 | 5.42 | 2274887 | 122012.07 | 2.04% |
| 2025-12-01 | 5.30 | 5.42 | 0.32 | 6.27% | 5.29 | 5.54 | 4738350 | 257006.12 | 4.25% |
| 2025-11-28 | 5.06 | 5.10 | 0.03 | 0.59% | 5.02 | 5.13 | 1660672 | 84441.49 | 1.49% |
| 2025-11-27 | 5.12 | 5.07 | 0.03 | 0.60% | 5.06 | 5.16 | 1592810 | 81339.99 | 1.43% |
| 2025-11-26 | 5.00 | 5.04 | 0.05 | 1.00% | 5.00 | 5.14 | 2117560 | 107426.56 | 1.90% |
| 2025-11-25 | 4.92 | 4.99 | 0.12 | 2.46% | 4.90 | 5.04 | 1832446 | 91332.36 | 1.64% |
| 2025-11-24 | 4.85 | 4.87 | 0.08 | 1.67% | 4.82 | 4.94 | 2004841 | 97945.24 | 1.80% |
| 2025-11-21 | 5.00 | 4.84 | -0.26 | -5.10% | 4.81 | 5.01 | 2969340 | 145350.41 | 2.66% |
| 2025-11-20 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.19 | 1882434 | 96495.51 | 1.69% |
| 2025-11-19 | 5.04 | 5.12 | 0.08 | 1.59% | 5.03 | 5.14 | 1452562 | 73794.27 | 1.30% |
| 2025-11-18 | 5.15 | 5.04 | -0.15 | -2.89% | 5.00 | 5.16 | 2413102 | 122252.30 | 2.17% |
| 2025-11-17 | 5.25 | 5.19 | -0.10 | -1.89% | 5.16 | 5.28 | 1838030 | 95718.95 | 1.65% |
| 2025-11-14 | 5.32 | 5.29 | -0.11 | -2.04% | 5.25 | 5.36 | 2061015 | 109569.54 | 1.85% |
| 2025-11-13 | 5.31 | 5.40 | 0.19 | 3.65% | 5.31 | 5.45 | 3795953 | 204535.50 | 3.41% |
| 2025-11-12 | 5.16 | 5.21 | 0.04 | 0.77% | 5.06 | 5.29 | 2282361 | 118783.36 | 2.05% |
| 2025-11-11 | 5.32 | 5.17 | -0.08 | -1.52% | 5.15 | 5.37 | 2275573 | 118955.12 | 2.04% |
| 2025-11-10 | 5.28 | 5.25 | 0.04 | 0.77% | 5.21 | 5.33 | 2306025 | 121325.58 | 2.07% |
| 2025-11-07 | 5.23 | 5.21 | -0.07 | -1.33% | 5.17 | 5.27 | 1922164 | 100416.91 | 1.72% |
| 2025-11-06 | 5.15 | 5.28 | 0.17 | 3.33% | 5.13 | 5.28 | 2850454 | 148700.56 | 2.56% |
| 2025-11-05 | 4.96 | 5.11 | 0.07 | 1.39% | 4.93 | 5.15 | 2422107 | 122310.16 | 2.17% |
| 2025-11-04 | 5.10 | 5.04 | -0.14 | -2.70% | 4.97 | 5.15 | 2786186 | 140717.72 | 2.50% |
| 2025-11-03 | 5.26 | 5.18 | -0.11 | -2.08% | 5.05 | 5.27 | 3436188 | 175927.22 | 3.08% |
| 2025-10-31 | 5.47 | 5.29 | -0.23 | -4.17% | 5.27 | 5.53 | 3931207 | 210622.08 | 3.53% |
| 2025-10-30 | 5.48 | 5.52 | -0.02 | -0.36% | 5.44 | 5.66 | 3924095 | 218479.12 | 3.52% |
| 2025-10-29 | 5.37 | 5.54 | 0.27 | 5.12% | 5.30 | 5.54 | 4851526 | 263763.03 | 4.35% |
| 2025-10-28 | 5.60 | 5.27 | -0.59 | -10.07% | 5.27 | 5.61 | 8927528 | 479826.62 | 8.01% |
| 2025-10-27 | 5.82 | 5.86 | 0.16 | 2.81% | 5.78 | 6.00 | 3912608 | 229906.02 | 3.51% |
| 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% |
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
