洛阳钼业 (603993) - 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
2026-06-24	18.90	18.98	-0.51	-2.62%	18.38	19.29	3969625	746170	2.27%
2026-06-23	21.60	19.49	-2.16	-9.98%	19.49	21.61	5526690	1112696	3.17%
2026-06-22	20.22	21.65	1.61	8.03%	19.64	21.74	6947284	1456335	3.98%
2026-06-18	19.77	20.04	-0.13	-0.64%	19.71	21.14	4535583	924544	2.60%
2026-06-17	19.83	20.17	0.14	0.70%	19.58	20.50	3505215	705325	2.01%
2026-06-16	20.40	20.03	-0.89	-4.25%	19.93	20.72	5086036	1032142	2.91%
2026-06-15	19.49	20.92	1.81	9.47%	19.49	21.00	7313186	1503772	4.19%
2026-06-12	18.36	19.11	1.74	10.02%	18.00	19.11	4553240	850975	2.61%
2026-06-11	16.60	17.37	0.58	3.45%	16.41	17.60	2665637	459300	1.53%
2026-06-10	16.45	16.79	-0.26	-1.52%	16.18	16.97	2297224	379995	1.32%
2026-06-09	17.00	17.05	0.16	0.95%	16.32	17.10	2685339	446702	1.54%
2026-06-08	17.10	16.89	-1.30	-7.15%	16.66	17.45	2744704	468318	1.57%
2026-06-05	18.60	18.19	-0.55	-2.93%	18.07	19.13	2197914	406759	1.26%
2026-06-04	19.48	18.74	-1.15	-5.78%	18.62	19.48	2502340	473378	1.43%
2026-06-03	19.53	19.89	0.15	0.76%	19.38	20.15	2919929	579950	1.67%
2026-06-02	18.71	19.74	1.32	7.17%	18.52	19.78	3523745	678992	2.02%
2026-06-01	18.55	18.42	-0.09	-0.49%	18.31	18.93	1611743	299912	0.92%
2026-05-29	19.27	18.51	-0.29	-1.54%	18.50	19.32	2256553	425049	1.29%
2026-05-28	19.10	18.80	-0.52	-2.69%	18.20	19.10	2368654	440594	1.36%
2026-05-27	20.00	19.32	-0.78	-3.88%	19.28	20.16	2366340	462298	1.36%
2026-05-26	19.17	20.39	1.05	5.43%	18.81	20.46	3787982	749933	2.17%
2026-05-25	18.95	19.34	0.81	4.37%	18.90	19.54	2633020	507434	1.51%
2026-05-22	17.80	18.53	0.89	5.05%	17.57	18.64	2258116	411390	1.29%
2026-05-21	18.38	17.64	-0.32	-1.78%	17.60	18.62	2008530	365494	1.15%
2026-05-20	17.80	17.96	-0.22	-1.21%	17.57	18.07	2219474	394668	1.27%
2026-05-19	18.36	18.18	-0.13	-0.71%	17.87	18.45	1820965	329676	1.04%
2026-05-18	18.15	18.31	-0.57	-3.02%	17.81	18.38	2309847	420097	1.32%
2026-05-15	19.82	18.88	-1.17	-5.84%	18.58	19.84	3553484	677130	2.04%
2026-05-14	20.72	20.05	-0.94	-4.48%	20.03	21.03	2314477	472533	1.33%
2026-05-13	20.99	20.99	0.41	1.99%	20.72	21.45	3333954	703866	1.91%
2026-05-12	20.65	20.58	0.57	2.85%	20.32	20.96	3657878	756730	2.09%
2026-05-11	20.09	20.01	-0.19	-0.94%	19.74	20.15	2534701	505679	1.45%
2026-05-08	19.60	20.20	0.34	1.71%	19.42	20.25	2959863	588763	1.70%
2026-05-07	19.90	19.86	0.38	1.95%	19.53	20.35	3238594	644443	1.85%
2026-05-06	18.90	19.48	0.86	4.62%	18.60	19.54	3123711	596543	1.79%
2026-04-30	19.00	18.62	-0.57	-2.97%	18.46	19.00	2287586	427093	1.31%
2026-04-29	18.21	19.19	0.71	3.84%	18.17	19.35	2116511	399697	1.21%
2026-04-28	18.76	18.48	-0.52	-2.74%	18.33	18.84	2015012	373393	1.15%
2026-04-27	19.30	19.00	-0.37	-1.91%	18.90	19.41	2150127	410137	1.23%
2026-04-24	19.08	19.37	0.01	0.05%	18.87	19.49	1819807	347906	1.04%
2026-04-23	20.25	19.36	-0.73	-3.63%	19.13	20.31	2619362	512036	1.50%
2026-04-22	19.94	20.09	0.01	0.05%	19.80	20.25	1781570	357161	1.02%
2026-04-21	20.15	20.08	-0.16	-0.79%	19.75	20.22	1583946	316669	0.91%
2026-04-20	20.18	20.24	0.01	0.05%	20.11	20.65	2141238	434830	1.23%
2026-04-17	20.02	20.23	-0.06	-0.30%	19.98	20.32	1638832	329806	0.94%
2026-04-16	19.98	20.29	0.32	1.60%	19.98	20.34	2162132	436585	1.24%
2026-04-15	20.00	19.97	0.41	2.10%	19.88	20.60	3604310	729610	2.06%
2026-04-14	19.45	19.56	0.70	3.71%	19.32	19.78	2943798	575181	1.69%
2026-04-13	18.68	18.86	-0.10	-0.53%	18.65	19.03	1680806	316452	0.96%
2026-04-10	19.39	18.96	-0.16	-0.84%	18.91	19.43	2329313	443877	1.33%
2026-04-09	18.70	19.12	-0.02	-0.10%	18.65	19.28	2509330	477014	1.44%
2026-04-08	18.49	19.14	1.54	8.75%	18.48	19.29	4416136	835445	2.53%
2026-04-07	17.56	17.60	0.08	0.46%	17.35	17.69	1424985	249932	0.82%
2026-04-03	17.71	17.52	-0.19	-1.07%	17.44	17.80	1330522	234022	0.76%
2026-04-02	18.12	17.71	-0.53	-2.91%	17.51	18.20	2594572	461701	1.49%
2026-04-01	17.90	18.24	1.09	6.36%	17.83	18.37	3854035	696271	2.21%
2026-03-31	17.66	17.15	-0.28	-1.61%	17.09	17.79	2030145	353100	1.16%
2026-03-30	17.25	17.43	-0.15	-0.85%	16.97	17.45	2270102	391403	1.30%
2026-03-27	17.22	17.58	0.09	0.51%	17.21	17.78	2202517	386658	1.26%
2026-03-26	17.90	17.49	-0.40	-2.24%	17.40	18.08	2106786	372937	1.21%
2026-03-25	18.02	17.89	0.52	2.99%	17.75	18.45	3621072	654503	2.07%
2026-03-24	16.91	17.37	0.88	5.34%	16.70	17.38	3632464	619532	2.08%
2026-03-23	16.99	16.49	-1.06	-6.04%	16.32	17.37	4182916	703660	2.40%
2026-03-20	17.80	17.55	-0.30	-1.68%	17.50	18.27	3046370	545130	1.74%
2026-03-19	18.70	17.85	-1.56	-8.04%	17.69	18.90	4936436	896584	2.83%
2026-03-18	19.38	19.41	-0.01	-0.05%	19.03	19.54	1869144	360482	1.07%
2026-03-17	19.45	19.42	0.06	0.31%	19.36	19.97	2345010	461596	1.34%