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 |
|---|
| 2026-02-06 | 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% |
| 2025-11-24 | 15.31 | 15.35 | 0.17 | 1.12% | 15.07 | 15.54 | 1627371 | 249605.62 | 0.93% |
| 2025-11-21 | 15.40 | 15.18 | -0.61 | -3.86% | 15.09 | 15.58 | 1621849 | 248227.92 | 0.93% |
| 2025-11-20 | 15.96 | 15.79 | -0.09 | -0.57% | 15.75 | 16.12 | 1113538 | 177296.67 | 0.64% |
| 2025-11-19 | 15.55 | 15.88 | 0.32 | 2.06% | 15.50 | 16.05 | 1665885 | 262998.34 | 0.95% |
| 2025-11-18 | 15.90 | 15.56 | -0.49 | -3.05% | 15.33 | 15.97 | 1954405 | 305204.59 | 1.12% |
| 2025-11-17 | 16.50 | 16.05 | -0.73 | -4.35% | 15.94 | 16.65 | 2298670 | 373250.84 | 1.32% |
| 2025-11-14 | 16.61 | 16.78 | -0.06 | -0.36% | 16.20 | 17.07 | 1985143 | 332219.97 | 1.14% |
| 2025-11-13 | 16.23 | 16.84 | 0.76 | 4.73% | 16.19 | 17.12 | 3051506 | 512331.25 | 1.75% |
| 2025-11-12 | 15.99 | 16.08 | -0.03 | -0.19% | 15.81 | 16.42 | 1664534 | 268083.53 | 0.95% |
| 2025-11-11 | 16.52 | 16.11 | -0.25 | -1.53% | 16.00 | 16.63 | 1354176 | 219024.53 | 0.78% |
| 2025-11-10 | 16.78 | 16.36 | -0.18 | -1.09% | 16.20 | 16.96 | 1716326 | 283575.16 | 0.98% |
| 2025-11-07 | 16.50 | 16.54 | -0.03 | -0.18% | 16.20 | 16.78 | 1622706 | 268624.06 | 0.93% |
| 2025-11-06 | 15.90 | 16.57 | 0.73 | 4.61% | 15.90 | 16.60 | 2159989 | 353371.34 | 1.24% |
| 2025-11-05 | 15.30 | 15.84 | 0.11 | 0.70% | 15.10 | 15.99 | 2144362 | 334900.03 | 1.23% |
| 2025-11-04 | 16.15 | 15.73 | -0.64 | -3.91% | 15.56 | 16.30 | 2065628 | 327852.16 | 1.18% |
| 2025-11-03 | 16.85 | 16.37 | -0.67 | -3.93% | 15.90 | 17.00 | 2739890 | 446330.12 | 1.57% |
| 2025-10-31 | 17.59 | 17.04 | -0.56 | -3.18% | 16.94 | 17.64 | 2029174 | 349559.59 | 1.16% |
| 2025-10-30 | 17.39 | 17.60 | 0.05 | 0.28% | 17.24 | 18.16 | 3084343 | 546674.81 | 1.77% |
| 2025-10-29 | 16.98 | 17.55 | 0.80 | 4.78% | 16.93 | 17.56 | 2838427 | 491086.94 | 1.63% |
| 2025-10-28 | 17.27 | 16.75 | -0.54 | -3.12% | 16.66 | 17.35 | 2809204 | 475987.31 | 1.61% |
| 2025-10-27 | 17.49 | 17.29 | 0.51 | 3.04% | 17.00 | 17.82 | 3986409 | 692357.06 | 2.28% |
| 2025-10-24 | 16.24 | 16.78 | 0.88 | 5.53% | 16.18 | 16.85 | 3292177 | 545037.44 | 1.89% |
| 2025-10-23 | 15.51 | 15.90 | 0.36 | 2.32% | 15.25 | 15.98 | 2216680 | 347176.97 | 1.27% |
| 2025-10-22 | 14.85 | 15.54 | 0.09 | 0.58% | 14.73 | 15.63 | 2008256 | 307901.81 | 1.15% |
| 2025-10-21 | 15.25 | 15.45 | 0.34 | 2.25% | 15.12 | 15.84 | 2157256 | 335049.97 | 1.24% |
| 2025-10-20 | 15.04 | 15.11 | 0.07 | 0.47% | 14.91 | 15.35 | 2089014 | 315508.47 | 1.20% |
| 2025-10-17 | 15.73 | 15.04 | -0.66 | -4.20% | 15.00 | 15.85 | 2939694 | 448887.50 | 1.68% |
| 2025-10-16 | 16.10 | 15.70 | -0.61 | -3.74% | 15.56 | 16.17 | 2434264 | 385494.56 | 1.39% |
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
