铜陵有色(000630)股票信息
| 股票代码 | 000630 |
| 股票名称 | 铜陵有色 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.95 |
| 买入/元 | 3.19 |
| 卖出/元 | 3.20 |
| 昨收/元 | 3.16 |
| 今开/元 | 3.17 |
| 最高/元 | 3.21 |
| 最低/元 | 3.16 |
| 成交量/手 | 1194245.41 |
| 成交额/万 | 38143.75 |
| 股净值/元 | 14.50 |
| 市净率 | 1.18 |
| 总市值/万 | 4081328.37 |
| 流通值/万 | 3358328.83 |
| 换手率/% | 1.13 |
| 入市日期 | 1996-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
铜陵有色(000630)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.17 | 3.19 | 0.03 | 0.95 | 1194245.41 | 38143.75 | 1.13 |
| 2025-06-23 | 3.15 | 3.16 | 0.01 | 0.32 | 1180083.08 | 37345.04 | 1.12 |
| 2025-06-20 | 3.25 | 3.25 | 0.00 | 0.00 | 831868.32 | 27049.67 | 0.79 |
| 2025-06-19 | 3.29 | 3.25 | -0.05 | -1.52 | 1111578.78 | 36272.74 | 1.06 |
| 2025-06-18 | 3.30 | 3.30 | 0.00 | 0.00 | 874422.00 | 28763.67 | 0.83 |
| 2025-06-17 | 3.30 | 3.30 | 0.01 | 0.30 | 821288.65 | 27111.85 | 0.78 |
| 2025-06-16 | 3.29 | 3.29 | 0.00 | 0.00 | 1182985.00 | 38962.46 | 1.12 |
| 2025-06-13 | 3.31 | 3.29 | -0.02 | -0.60 | 1363780.98 | 44894.94 | 1.30 |
| 2025-06-12 | 3.28 | 3.31 | 0.02 | 0.61 | 1252710.43 | 41266.63 | 1.19 |
| 2025-06-11 | 3.24 | 3.29 | 0.04 | 1.23 | 1799027.43 | 59083.54 | 1.71 |
| 2025-06-10 | 3.26 | 3.25 | 0.01 | 0.31 | 1704108.05 | 55408.38 | 1.62 |
| 2025-06-09 | 3.24 | 3.24 | -0.01 | -0.31 | 1422308.32 | 45995.60 | 1.35 |
| 2025-06-06 | 3.20 | 3.25 | 0.06 | 1.88 | 2343160.24 | 75953.69 | 2.23 |
| 2025-06-05 | 3.22 | 3.19 | -0.03 | -0.93 | 1259788.22 | 40188.87 | 1.20 |
| 2025-06-04 | 3.19 | 3.22 | 0.04 | 1.26 | 1397323.32 | 44972.32 | 1.33 |
| 2025-06-03 | 3.18 | 3.18 | 0.01 | 0.32 | 818510.46 | 26074.35 | 0.78 |
| 2025-05-30 | 3.17 | 3.17 | -0.01 | -0.31 | 826044.06 | 26172.91 | 0.78 |
| 2025-05-29 | 3.14 | 3.18 | 0.04 | 1.27 | 1247524.40 | 39498.48 | 1.18 |
| 2025-05-28 | 3.15 | 3.14 | 0.00 | 0.00 | 514727.12 | 16188.11 | 0.49 |
| 2025-05-27 | 3.18 | 3.14 | -0.04 | -1.26 | 1179133.70 | 37113.01 | 1.12 |
| 2025-05-26 | 3.17 | 3.18 | 0.03 | 0.95 | 1155229.20 | 36776.96 | 1.10 |
| 2025-05-23 | 3.18 | 3.15 | -0.03 | -0.94 | 1047385.80 | 33236.53 | 0.99 |
| 2025-05-22 | 3.21 | 3.18 | -0.05 | -1.55 | 991777.33 | 31649.67 | 0.94 |
| 2025-05-21 | 3.19 | 3.23 | 0.05 | 1.57 | 1228129.55 | 39393.09 | 1.17 |
| 2025-05-20 | 3.19 | 3.18 | -0.01 | -0.31 | 826789.81 | 26352.11 | 0.79 |
| 2025-05-19 | 3.18 | 3.19 | 0.01 | 0.31 | 762620.00 | 24268.91 | 0.72 |
| 2025-05-16 | 3.21 | 3.18 | -0.03 | -0.94 | 1027250.20 | 32854.21 | 0.98 |
| 2025-05-15 | 3.26 | 3.21 | -0.06 | -1.84 | 1215945.39 | 39271.40 | 1.16 |
| 2025-05-14 | 3.23 | 3.27 | 0.04 | 1.24 | 1337338.65 | 43487.90 | 1.27 |
| 2025-05-13 | 3.24 | 3.23 | 0.00 | 0.00 | 1052274.05 | 33988.97 | 1.00 |
| 2025-05-12 | 3.19 | 3.23 | 0.06 | 1.89 | 1398826.84 | 44879.87 | 1.33 |
| 2025-05-09 | 3.20 | 3.17 | -0.03 | -0.94 | 1005053.64 | 31959.43 | 0.95 |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00 | 951613.75 | 30434.98 | 0.90 |
| 2025-05-07 | 3.24 | 3.20 | -0.01 | -0.31 | 1343894.35 | 43155.51 | 1.28 |
| 2025-05-06 | 3.18 | 3.21 | 0.05 | 1.58 | 1398243.72 | 44648.26 | 1.33 |
| 2025-04-30 | 3.18 | 3.16 | -0.02 | -0.63 | 1142792.04 | 36193.11 | 1.09 |
| 2025-04-29 | 3.17 | 3.18 | 0.01 | 0.32 | 1310948.19 | 41567.40 | 1.25 |
| 2025-04-28 | 3.16 | 3.17 | 0.01 | 0.32 | 1235272.40 | 39074.28 | 1.17 |
| 2025-04-25 | 3.17 | 3.16 | 0.00 | 0.00 | 1316321.60 | 41818.80 | 1.25 |
| 2025-04-24 | 3.18 | 3.16 | -0.02 | -0.63 | 1441353.40 | 45593.06 | 1.37 |
| 2025-04-23 | 3.18 | 3.18 | -0.01 | -0.31 | 1910806.59 | 60713.89 | 1.82 |
| 2025-04-22 | 3.19 | 3.19 | 0.00 | 0.00 | 2131381.84 | 67905.43 | 2.02 |
| 2025-04-21 | 3.07 | 3.19 | 0.12 | 3.91 | 2838469.51 | 89298.59 | 2.70 |
| 2025-04-18 | 3.04 | 3.07 | 0.03 | 0.99 | 1436006.35 | 43946.67 | 1.36 |
| 2025-04-17 | 3.06 | 3.04 | -0.01 | -0.33 | 1600871.97 | 48886.26 | 1.52 |
| 2025-04-16 | 3.07 | 3.05 | -0.02 | -0.65 | 1527277.31 | 46392.77 | 1.45 |
| 2025-04-15 | 3.11 | 3.07 | -0.04 | -1.29 | 1692976.41 | 51946.39 | 1.61 |
| 2025-04-14 | 3.05 | 3.11 | 0.10 | 3.32 | 3400733.16 | 105373.21 | 3.23 |
| 2025-04-11 | 3.00 | 3.01 | -0.02 | -0.66 | 2173361.14 | 65448.26 | 2.06 |
| 2025-04-10 | 3.05 | 3.03 | 0.07 | 2.37 | 3390932.24 | 102796.23 | 3.22 |
| 2025-04-09 | 2.90 | 2.96 | 0.01 | 0.34 | 3588410.76 | 103768.16 | 3.41 |
| 2025-04-08 | 3.00 | 2.95 | -0.07 | -2.32 | 3973726.21 | 116740.77 | 3.77 |
| 2025-04-07 | 3.08 | 3.02 | -0.33 | -9.85 | 3432578.00 | 104362.82 | 3.26 |
| 2025-04-03 | 3.38 | 3.35 | -0.07 | -2.05 | 1892649.92 | 63718.25 | 1.80 |
| 2025-04-02 | 3.43 | 3.42 | -0.02 | -0.58 | 1168352.66 | 40100.83 | 1.11 |
| 2025-04-01 | 3.45 | 3.44 | 0.01 | 0.29 | 1653616.05 | 57124.82 | 1.57 |
| 2025-03-31 | 3.47 | 3.43 | -0.07 | -2.00 | 2361317.00 | 80735.29 | 2.24 |
| 2025-03-28 | 3.51 | 3.50 | -0.02 | -0.57 | 2168266.00 | 75713.09 | 2.06 |
| 2025-03-27 | 3.54 | 3.52 | -0.08 | -2.22 | 3107098.60 | 109536.61 | 2.95 |
| 2025-03-26 | 3.70 | 3.60 | -0.03 | -0.83 | 5348421.44 | 197270.82 | 5.08 |
| 2025-03-25 | 3.65 | 3.63 | 0.01 | 0.28 | 4458267.80 | 162983.16 | 4.24 |
| 2025-03-24 | 3.47 | 3.62 | 0.16 | 4.62 | 5524436.48 | 198982.26 | 5.25 |
| 2025-03-21 | 3.51 | 3.46 | -0.06 | -1.71 | 1949801.36 | 68235.22 | 1.85 |
| 2025-03-20 | 3.57 | 3.52 | 0.01 | 0.29 | 1849453.20 | 65564.23 | 1.76 |
| 2025-03-19 | 3.50 | 3.51 | 0.01 | 0.29 | 1649495.16 | 57540.50 | 1.57 |
| 2025-03-18 | 3.51 | 3.50 | 0.02 | 0.58 | 2513054.87 | 88579.04 | 2.39 |
| 2025-03-17 | 3.50 | 3.48 | -0.04 | -1.14 | 1784733.67 | 62316.52 | 1.70 |
| 2025-03-14 | 3.50 | 3.52 | 0.07 | 2.03 | 3283639.39 | 115108.26 | 3.12 |
| 2025-03-13 | 3.45 | 3.45 | 0.00 | 0.00 | 2124219.74 | 73080.30 | 2.02 |
| 2025-03-12 | 3.41 | 3.45 | 0.07 | 2.07 | 3122923.94 | 107148.28 | 2.97 |
| 2025-03-11 | 3.33 | 3.38 | 0.01 | 0.30 | 1728913.52 | 57981.95 | 1.64 |
| 2025-03-10 | 3.37 | 3.37 | 0.02 | 0.60 | 1888275.34 | 63249.01 | 1.79 |
| 2025-03-07 | 3.32 | 3.35 | 0.04 | 1.21 | 2324111.01 | 77950.51 | 2.21 |
| 2025-03-06 | 3.30 | 3.31 | 0.04 | 1.22 | 2257828.43 | 75038.17 | 2.14 |
| 2025-03-05 | 3.23 | 3.27 | 0.03 | 0.93 | 1442145.57 | 46718.51 | 1.37 |
| 2025-03-04 | 3.23 | 3.24 | 0.00 | 0.00 | 787152.45 | 25394.54 | 0.75 |
| 2025-03-03 | 3.22 | 3.24 | 0.03 | 0.94 | 1227314.35 | 39791.79 | 1.17 |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23 | 1204521.50 | 38856.69 | 1.14 |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31 | 1262890.10 | 41086.64 | 1.20 |
| 2025-02-26 | 3.22 | 3.26 | 0.06 | 1.88 | 2441915.13 | 79801.44 | 2.32 |
| 2025-02-25 | 3.24 | 3.20 | -0.05 | -1.54 | 1310784.44 | 42215.95 | 1.25 |
| 2025-02-24 | 3.24 | 3.25 | 0.00 | 0.00 | 1309217.59 | 42495.41 | 1.24 |
| 2025-02-21 | 3.25 | 3.25 | 0.00 | 0.00 | 1554976.75 | 50596.10 | 1.48 |
| 2025-02-20 | 3.24 | 3.25 | 0.01 | 0.31 | 1241017.83 | 40256.92 | 1.18 |
| 2025-02-19 | 3.27 | 3.24 | -0.02 | -0.61 | 1463436.86 | 47540.46 | 1.39 |
| 2025-02-18 | 3.30 | 3.26 | -0.05 | -1.51 | 1364138.16 | 44811.87 | 1.30 |
| 2025-02-17 | 3.34 | 3.31 | -0.05 | -1.49 | 1516932.67 | 50190.60 | 1.44 |
| 2025-02-14 | 3.35 | 3.36 | 0.03 | 0.90 | 1193430.06 | 40002.07 | 1.13 |
| 2025-02-13 | 3.36 | 3.33 | -0.02 | -0.60 | 1251410.16 | 41975.56 | 1.19 |
| 2025-02-12 | 3.39 | 3.35 | -0.05 | -1.47 | 1990834.87 | 66654.79 | 1.89 |
| 2025-02-11 | 3.41 | 3.40 | 0.00 | 0.00 | 1877574.09 | 64063.32 | 1.78 |
| 2025-02-10 | 3.39 | 3.40 | 0.02 | 0.59 | 1538210.62 | 52200.92 | 1.46 |
| 2025-02-07 | 3.33 | 3.38 | 0.05 | 1.50 | 2166576.41 | 72843.96 | 2.06 |
| 2025-02-06 | 3.29 | 3.33 | 0.06 | 1.84 | 1540328.80 | 50926.62 | 1.46 |
| 2025-02-05 | 3.29 | 3.27 | 0.00 | 0.00 | 1190402.78 | 38935.26 | 1.13 |
| 2025-01-27 | 3.26 | 3.27 | 0.00 | 0.00 | 1103945.88 | 36319.85 | 1.05 |
| 2025-01-24 | 3.24 | 3.27 | 0.04 | 1.24 | 1042357.00 | 33909.14 | 0.99 |
| 2025-01-23 | 3.26 | 3.23 | -0.01 | -0.31 | 1317625.10 | 43081.75 | 1.25 |
| 2025-01-22 | 3.28 | 3.24 | -0.04 | -1.22 | 844921.36 | 27419.04 | 0.80 |
| 2025-01-21 | 3.30 | 3.28 | -0.01 | -0.30 | 875300.00 | 28702.87 | 0.83 |
日K线
周K线
月K线
