江西铜业 (600362) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	45.30	44.57	0.55	1.25%	44.28	46.11	522571	236496	2.52%
2026-08-19	45.01	44.02	-2.58	-5.54%	43.86	45.42	549774	245310	2.65%
2026-08-18	46.50	46.60	-1.12	-2.35%	45.86	46.94	566540	262781	2.73%
2026-08-17	46.15	47.72	3.11	6.97%	45.71	47.74	751705	350870	3.62%
2026-08-14	44.06	44.61	0.25	0.56%	43.78	45.13	401003	178692	1.93%
2026-08-13	46.09	44.36	-2.11	-4.54%	44.23	46.94	717046	325359	3.46%
2026-08-12	45.88	46.47	0.27	0.58%	45.88	47.32	461447	214792	2.22%
2026-08-11	48.83	46.20	-2.54	-5.21%	46.08	49.77	912616	436717	4.40%
2026-08-10	49.00	48.74	-0.84	-1.69%	47.80	49.44	753619	365430	3.63%
2026-08-07	46.81	49.58	3.33	7.20%	46.81	49.98	955324	463980	4.60%
2026-08-06	47.75	46.25	-0.38	-0.81%	45.71	47.85	779235	364684	3.75%
2026-08-05	44.55	46.63	2.63	5.98%	44.02	46.86	861734	394258	4.15%
2026-08-04	42.99	44.00	1.01	2.35%	42.51	44.26	533623	231407	2.57%
2026-08-03	43.49	42.99	-0.29	-0.67%	42.19	43.49	441212	188893	2.13%
2026-07-31	43.14	43.28	1.14	2.71%	42.72	44.24	551653	239376	2.66%
2026-07-30	43.06	42.14	-0.71	-1.66%	41.70	43.63	408707	174539	1.97%
2026-07-29	42.35	42.85	0.30	0.71%	41.82	43.28	392750	167284	1.89%
2026-07-28	41.99	42.55	-0.65	-1.50%	41.81	42.99	297282	126098	1.43%
2026-07-27	43.20	43.20	0.70	1.65%	42.16	43.40	383723	164329	1.85%
2026-07-24	42.73	42.50	-2.56	-5.68%	42.37	43.94	596275	256157	2.87%
2026-07-23	43.48	45.06	2.01	4.67%	42.51	45.85	912118	407571	4.40%
2026-07-22	41.71	43.05	2.25	5.51%	41.71	44.42	985183	426361	4.75%
2026-07-21	39.20	40.80	2.18	5.64%	38.80	40.88	585580	232657	2.82%
2026-07-20	39.03	38.62	-0.41	-1.05%	37.46	39.39	523315	201026	2.52%
2026-07-17	40.50	39.03	-2.48	-5.97%	38.68	40.68	584734	231035	2.82%
2026-07-16	41.28	42.11	-0.17	-0.40%	41.01	43.18	490676	208051	2.36%
2026-07-15	43.80	42.28	-1.57	-3.58%	42.03	43.80	542400	232497	2.61%
2026-07-14	39.90	43.85	3.85	9.63%	39.55	43.91	844400	354640	4.07%
2026-07-13	41.49	40.00	-2.89	-6.74%	40.00	41.49	510548	206895	2.46%
2026-07-10	41.29	42.89	2.15	5.28%	40.77	43.96	774930	328547	3.73%
2026-07-09	40.90	40.74	0.89	2.23%	38.61	41.50	610346	245411	2.94%
2026-07-08	40.37	39.85	-0.89	-2.18%	39.70	40.85	344327	138331	1.66%
2026-07-07	41.11	40.74	-1.20	-2.86%	40.60	41.60	362075	148380	1.74%
2026-07-06	43.28	41.94	-1.34	-3.10%	41.85	44.79	626934	269551	3.02%
2026-07-03	43.35	43.28	1.36	3.24%	43.08	44.42	784459	342313	3.78%
2026-07-02	42.99	41.92	-0.86	-2.01%	41.49	43.53	673587	285734	3.25%
2026-07-01	42.69	42.78	-0.52	-1.20%	42.36	43.65	526398	225584	2.54%
2026-06-30	43.51	43.30	-1.19	-2.67%	42.55	43.90	526664	226778	2.54%
2026-06-29	42.30	44.49	2.10	4.95%	42.30	44.94	666938	292366	3.21%
2026-06-26	45.39	42.39	-3.04	-6.69%	42.20	46.08	767235	335196	3.70%
2026-06-25	45.68	45.43	-1.90	-4.01%	44.89	46.68	716811	327118	3.45%
2026-06-24	47.91	47.33	-2.04	-4.13%	46.04	48.49	952812	446988	4.59%
2026-06-23	54.00	49.37	-5.49	-10.01%	49.37	54.00	947491	479796	4.57%
2026-06-22	52.87	54.86	1.55	2.91%	50.47	55.17	1604046	846305	7.73%
2026-06-18	50.00	53.31	4.85	10.01%	50.00	53.31	1246057	658053	6.00%
2026-06-17	47.00	48.46	1.96	4.22%	45.70	48.75	704755	334374	3.40%
2026-06-16	47.32	46.50	-0.86	-1.82%	46.36	48.30	792888	375266	3.82%
2026-06-15	44.30	47.36	4.31	10.01%	44.00	47.36	923206	427343	4.45%
2026-06-12	41.25	43.05	2.91	7.25%	41.11	44.15	914270	392163	4.41%
2026-06-11	40.00	40.14	-0.35	-0.86%	39.59	41.17	409497	164620	1.97%
2026-06-10	40.25	40.49	-0.87	-2.10%	39.65	40.90	380350	153410	1.83%
2026-06-09	41.41	41.36	0.49	1.20%	39.90	41.48	450717	183334	2.17%
2026-06-08	41.95	40.87	-3.49	-7.87%	40.41	42.67	699964	289267	3.37%
2026-06-05	45.50	44.36	-1.69	-3.67%	44.04	47.28	642375	291100	3.10%
2026-06-04	47.06	46.05	-1.97	-4.10%	45.82	47.70	576324	267519	2.78%
2026-06-03	48.50	48.02	0.54	1.14%	47.43	49.48	1014734	493040	4.89%
2026-06-02	44.00	47.48	4.32	10.01%	44.00	47.48	840926	384411	4.05%
2026-06-01	43.52	43.16	-0.34	-0.78%	43.05	44.29	337888	147581	1.63%
2026-05-29	44.25	43.50	0.03	0.07%	43.20	45.20	481312	211981	2.32%
2026-05-28	44.00	43.47	-0.65	-1.47%	42.30	44.00	353298	152324	1.70%
2026-05-27	46.53	44.12	-2.42	-5.20%	43.93	46.54	514472	230388	2.48%
2026-05-26	44.68	46.54	1.51	3.35%	43.90	46.80	595692	271414	2.87%
2026-05-25	46.19	45.03	-0.25	-0.55%	44.70	46.34	396800	180215	1.91%
2026-05-22	43.60	45.28	1.80	4.14%	43.19	46.01	487025	218408	2.35%
2026-05-21	45.56	43.48	-1.48	-3.29%	43.43	46.32	435985	196381	2.10%
2026-05-20	43.20	44.96	0.84	1.90%	42.75	45.64	563322	248002	2.71%
2026-05-19	45.11	44.12	-1.32	-2.90%	43.37	45.19	382938	168710	1.85%
2026-05-18	44.78	45.44	-0.93	-2.01%	44.20	45.53	458871	205954	2.21%
2026-05-15	48.03	46.37	-2.03	-4.19%	45.86	48.10	589999	274844	2.84%
2026-05-14	49.81	48.40	-1.66	-3.32%	48.39	51.88	706381	353282	3.40%
2026-05-13	50.07	50.06	0.92	1.87%	49.72	50.89	740399	372157	3.57%
2026-05-12	49.66	49.14	0.87	1.80%	48.82	50.37	830310	411954	4.00%