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
2026-08-20	18.48	18.27	0.27	1.50%	18.13	18.95	2214630	410772	1.27%
2026-08-19	18.30	18.00	-0.82	-4.36%	17.91	18.33	2378186	430255	1.36%
2026-08-18	18.80	18.82	-0.31	-1.62%	18.60	19.08	1888058	354559	1.08%
2026-08-17	18.80	19.13	0.69	3.74%	18.72	19.14	2244775	425257	1.29%
2026-08-14	18.21	18.44	0.03	0.16%	18.16	18.54	1595215	292498	0.91%
2026-08-13	19.00	18.41	-0.59	-3.11%	18.30	19.13	2968969	553093	1.70%
2026-08-12	19.01	19.00	-0.13	-0.68%	18.90	19.54	2506146	479398	1.44%
2026-08-11	20.77	19.13	-1.62	-7.81%	19.11	21.03	4045819	803667	2.32%
2026-08-10	20.86	20.75	-0.08	-0.38%	20.32	21.10	2529300	523649	1.45%
2026-08-07	20.55	20.83	0.46	2.26%	20.21	20.99	2747545	569019	1.57%
2026-08-06	21.00	20.37	-0.10	-0.49%	20.23	21.17	3241311	670867	1.86%
2026-08-05	19.42	20.47	1.28	6.67%	19.26	20.58	3904606	784191	2.24%
2026-08-04	19.18	19.19	0.01	0.05%	18.76	19.33	1845298	351746	1.06%
2026-08-03	19.51	19.18	-0.34	-1.74%	18.95	19.52	1600831	306701	0.92%
2026-07-31	19.20	19.52	0.56	2.95%	19.09	19.71	2289154	445194	1.31%
2026-07-30	19.10	18.96	-0.12	-0.63%	18.53	19.38	1857062	351504	1.06%
2026-07-29	19.02	19.08	0.08	0.42%	18.48	19.33	1877961	355124	1.08%
2026-07-28	18.86	19.00	-0.36	-1.86%	18.59	19.18	1683563	316990	0.96%
2026-07-27	19.58	19.36	0.32	1.68%	18.82	19.58	1887965	360749	1.08%
2026-07-24	19.25	19.04	-0.99	-4.94%	18.72	19.80	2733613	524695	1.57%
2026-07-23	19.80	20.03	0.42	2.14%	19.30	20.59	3604889	723273	2.06%
2026-07-22	19.00	19.61	0.93	4.98%	18.90	20.33	4659128	919248	2.67%
2026-07-21	18.40	18.68	0.69	3.84%	17.80	18.83	3248796	593682	1.86%
2026-07-20	17.70	17.99	0.58	3.33%	17.41	18.19	2592480	461961	1.48%
2026-07-17	17.84	17.41	-0.79	-4.34%	17.19	17.90	2136253	373128	1.22%
2026-07-16	17.78	18.20	0.29	1.62%	17.72	18.58	2563253	469404	1.47%
2026-07-15	18.22	17.91	-0.30	-1.65%	17.78	18.46	2548141	460820	1.46%
2026-07-14	16.80	18.21	1.35	8.01%	16.62	18.34	3135926	549705	1.80%
2026-07-13	17.24	16.86	-0.64	-3.66%	16.77	17.24	1926366	326192	1.10%
2026-07-10	17.54	17.50	0.31	1.80%	17.26	18.10	2603164	458797	1.49%
2026-07-09	17.33	17.19	-0.34	-1.94%	16.41	17.58	2982736	505088	1.71%
2026-07-08	17.50	17.53	-0.16	-0.90%	17.43	17.96	1550012	273892	0.89%
2026-07-07	18.10	17.69	-0.62	-3.39%	17.60	18.20	1851166	330580	1.06%
2026-07-06	18.53	18.31	-0.21	-1.13%	18.28	19.21	2996032	563975	1.72%
2026-07-03	18.80	18.52	0.23	1.26%	18.50	19.30	3696062	698864	2.12%
2026-07-02	17.92	18.29	0.56	3.16%	17.40	18.65	4374210	794413	2.51%
2026-07-01	17.38	17.73	0.18	1.03%	17.20	17.98	2561093	451939	1.47%
2026-06-30	17.60	17.55	-0.45	-2.50%	17.11	17.61	2434101	422912	1.39%
2026-06-29	17.25	18.00	0.76	4.41%	17.18	18.20	3122241	553342	1.79%
2026-06-26	18.35	17.24	-0.83	-4.59%	17.16	18.42	3367975	592091	1.93%
2026-06-25	18.38	18.07	-0.91	-4.79%	17.93	18.48	3871196	700831	2.22%
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%