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 | 3.86 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.43 |
| 买入/元 | 3.85 |
| 卖出/元 | 3.86 |
| 昨收/元 | 3.56 |
| 今开/元 | 3.69 |
| 最高/元 | 3.87 |
| 最低/元 | 3.61 |
| 成交量/手 | 5077717.75 |
| 成交额/万 | 190705.97 |
| 股净值/元 | 18.38 |
| 市净率 | 1.50 |
| 总市值/万 | 4938067.27 |
| 流通值/万 | 4063215.17 |
| 换手率/% | 4.82 |
| 入市日期 | 1996-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.69 | 3.86 | 0.30 | 8.43 | 5077717.75 | 190705.97 | 4.82 |
| 2024-09-27 | 3.52 | 3.56 | 0.12 | 3.49 | 3019230.44 | 106567.72 | 2.87 |
| 2024-09-26 | 3.27 | 3.44 | 0.16 | 4.88 | 2314467.56 | 77636.26 | 2.20 |
| 2024-09-25 | 3.36 | 3.28 | 0.00 | 0.00 | 2774940.16 | 92793.96 | 2.64 |
| 2024-09-24 | 3.17 | 3.28 | 0.13 | 4.13 | 2535556.17 | 81920.49 | 2.41 |
| 2024-09-23 | 3.15 | 3.15 | -0.02 | -0.63 | 1532935.05 | 48396.86 | 1.46 |
| 2024-09-20 | 3.09 | 3.17 | 0.08 | 2.59 | 2503197.33 | 78520.08 | 2.38 |
| 2024-09-19 | 2.95 | 3.09 | 0.14 | 4.75 | 2660907.73 | 80682.87 | 2.53 |
| 2024-09-18 | 2.95 | 2.95 | 0.00 | 0.00 | 1105370.79 | 32429.41 | 1.05 |
| 2024-09-13 | 2.96 | 2.95 | 0.02 | 0.68 | 1513077.82 | 44713.26 | 1.44 |
| 2024-09-12 | 2.89 | 2.93 | 0.05 | 1.74 | 1954989.82 | 57285.93 | 1.86 |
| 2024-09-11 | 2.89 | 2.88 | -0.03 | -1.03 | 1193006.33 | 34340.12 | 1.13 |
| 2024-09-10 | 2.93 | 2.91 | -0.01 | -0.34 | 1246813.40 | 36068.11 | 1.18 |
| 2024-09-09 | 2.91 | 2.92 | -0.02 | -0.68 | 1233007.68 | 35771.09 | 1.17 |
| 2024-09-06 | 2.94 | 2.94 | 0.01 | 0.34 | 1340863.76 | 39482.11 | 1.27 |
| 2024-09-05 | 2.91 | 2.93 | 0.02 | 0.69 | 1616581.03 | 47306.32 | 1.54 |
| 2024-09-04 | 2.97 | 2.91 | -0.11 | -3.64 | 2612554.08 | 76263.99 | 2.48 |
| 2024-09-03 | 3.02 | 3.02 | 0.00 | 0.00 | 1214592.03 | 36712.51 | 1.15 |
| 2024-09-02 | 3.08 | 3.02 | -0.09 | -2.89 | 2270957.87 | 69140.97 | 2.16 |
| 2024-08-30 | 3.05 | 3.11 | 0.05 | 1.63 | 2407879.84 | 74487.49 | 2.29 |
| 2024-08-29 | 3.03 | 3.06 | 0.01 | 0.33 | 1848376.71 | 56399.92 | 1.76 |
| 2024-08-28 | 3.07 | 3.05 | -0.01 | -0.33 | 2132886.72 | 65470.39 | 2.03 |
| 2024-08-27 | 3.10 | 3.06 | -0.06 | -1.92 | 1119145.04 | 34380.78 | 1.06 |
| 2024-08-26 | 3.12 | 3.12 | 0.03 | 0.97 | 1368432.00 | 42428.78 | 1.30 |
| 2024-08-23 | 3.05 | 3.09 | 0.03 | 0.98 | 1227360.84 | 37743.47 | 1.17 |
| 2024-08-22 | 3.08 | 3.06 | -0.03 | -0.97 | 1120441.00 | 34386.73 | 1.06 |
| 2024-08-21 | 3.06 | 3.09 | 0.03 | 0.98 | 1219496.20 | 37579.74 | 1.16 |
| 2024-08-20 | 3.13 | 3.06 | -0.06 | -1.92 | 1210513.05 | 37304.50 | 1.15 |
| 2024-08-19 | 3.08 | 3.12 | 0.04 | 1.30 | 1503719.05 | 46917.31 | 1.43 |
| 2024-08-16 | 3.10 | 3.08 | 0.00 | 0.00 | 1542760.54 | 47850.26 | 1.47 |
| 2024-08-15 | 3.03 | 3.08 | 0.05 | 1.65 | 1612445.53 | 49300.10 | 1.53 |
| 2024-08-14 | 3.07 | 3.03 | -0.04 | -1.30 | 1107836.35 | 33714.68 | 1.05 |
| 2024-08-13 | 3.10 | 3.07 | -0.01 | -0.33 | 1163846.57 | 35644.13 | 1.11 |
| 2024-08-12 | 3.08 | 3.08 | 0.00 | 0.00 | 854685.79 | 26322.50 | 0.81 |
| 2024-08-09 | 3.09 | 3.08 | 0.01 | 0.33 | 1884984.56 | 58588.05 | 1.79 |
| 2024-08-08 | 3.06 | 3.07 | 0.00 | 0.00 | 1290146.65 | 39475.66 | 1.23 |
| 2024-08-07 | 3.05 | 3.07 | 0.01 | 0.33 | 1490204.34 | 45875.91 | 1.42 |
| 2024-08-06 | 3.05 | 3.06 | 0.01 | 0.33 | 1744732.37 | 53330.41 | 1.66 |
| 2024-08-05 | 3.08 | 3.05 | -0.06 | -1.93 | 1959137.88 | 60317.49 | 1.86 |
| 2024-08-02 | 3.10 | 3.11 | -0.05 | -1.58 | 1449985.06 | 45102.75 | 1.38 |
| 2024-08-01 | 3.19 | 3.16 | 0.01 | 0.32 | 2389361.48 | 76017.82 | 2.27 |
| 2024-07-31 | 3.06 | 3.15 | 0.11 | 3.62 | 2002534.79 | 62276.80 | 1.90 |
| 2024-07-30 | 3.05 | 3.04 | -0.04 | -1.30 | 1340832.27 | 40680.44 | 1.27 |
| 2024-07-29 | 3.09 | 3.08 | 0.00 | 0.00 | 1051006.70 | 32372.16 | 1.00 |
| 2024-07-26 | 3.05 | 3.08 | 0.05 | 1.65 | 1524359.88 | 46952.15 | 1.45 |
| 2024-07-25 | 3.05 | 3.03 | -0.10 | -3.20 | 2028373.60 | 61623.61 | 1.93 |
| 2024-07-24 | 3.14 | 3.13 | -0.02 | -0.64 | 1463103.19 | 46013.56 | 1.39 |
| 2024-07-23 | 3.29 | 3.15 | -0.15 | -4.55 | 2250779.32 | 72275.89 | 2.14 |
| 2024-07-22 | 3.35 | 3.30 | -0.08 | -2.37 | 1487913.03 | 49204.59 | 1.41 |
| 2024-07-19 | 3.38 | 3.38 | -0.09 | -2.59 | 1715382.99 | 57650.13 | 1.63 |
| 2024-07-18 | 3.46 | 3.47 | -0.03 | -0.86 | 1592356.54 | 54640.03 | 1.51 |
| 2024-07-17 | 3.60 | 3.50 | -0.11 | -3.05 | 1839051.35 | 64816.74 | 1.75 |
| 2024-07-16 | 3.62 | 3.61 | -0.04 | -1.10 | 1277867.89 | 46131.29 | 1.21 |
| 2024-07-15 | 3.63 | 3.65 | 0.00 | 0.00 | 1338723.21 | 48964.33 | 1.27 |
| 2024-07-12 | 3.73 | 3.65 | -0.11 | -2.93 | 1975860.86 | 72611.81 | 1.88 |
| 2024-07-11 | 3.66 | 3.76 | 0.14 | 3.87 | 2002054.53 | 74590.72 | 1.90 |
| 2024-07-10 | 3.74 | 3.62 | -0.14 | -3.72 | 1817734.75 | 66963.71 | 1.73 |
| 2024-07-09 | 3.66 | 3.76 | 0.08 | 2.17 | 1655705.54 | 61516.53 | 1.57 |
| 2024-07-08 | 3.69 | 3.68 | -0.01 | -0.27 | 1786859.07 | 66076.06 | 1.70 |
| 2024-07-05 | 3.61 | 3.69 | 0.07 | 1.93 | 1258582.49 | 45917.42 | 1.20 |
| 2024-07-04 | 3.71 | 3.62 | -0.05 | -1.36 | 1284811.74 | 47263.40 | 1.22 |
| 2024-07-03 | 3.69 | 3.67 | -0.01 | -0.27 | 886128.50 | 32495.11 | 0.84 |
| 2024-07-02 | 3.68 | 3.68 | -0.01 | -0.27 | 1210452.00 | 44649.25 | 1.15 |
| 2024-07-01 | 3.60 | 3.69 | 0.08 | 2.22 | 1581830.94 | 57808.10 | 1.50 |
| 2024-06-28 | 3.50 | 3.61 | 0.10 | 2.85 | 1675982.06 | 59988.94 | 1.59 |
| 2024-06-27 | 3.57 | 3.51 | -0.09 | -2.50 | 1175747.06 | 41420.01 | 1.12 |
| 2024-06-26 | 3.55 | 3.60 | 0.03 | 0.84 | 1253616.39 | 44312.76 | 1.19 |
| 2024-06-25 | 3.50 | 3.57 | 0.06 | 1.71 | 1581963.83 | 56294.32 | 1.50 |
| 2024-06-24 | 3.48 | 3.51 | -0.07 | -1.96 | 1418732.25 | 49679.45 | 1.35 |
| 2024-06-21 | 3.59 | 3.58 | 0.00 | 0.00 | 1318237.01 | 47457.15 | 1.25 |
| 2024-06-20 | 3.61 | 3.58 | -0.02 | -0.56 | 1274596.75 | 45885.70 | 1.21 |
| 2024-06-19 | 3.57 | 3.60 | 0.03 | 0.84 | 1303445.00 | 46914.70 | 1.24 |
| 2024-06-18 | 3.55 | 3.57 | 0.02 | 0.56 | 1237879.65 | 44133.45 | 1.18 |
| 2024-06-17 | 3.62 | 3.55 | -0.10 | -2.74 | 1587104.75 | 56716.04 | 1.51 |
| 2024-06-14 | 3.60 | 3.65 | 0.02 | 0.55 | 1393286.54 | 50547.12 | 1.32 |
| 2024-06-13 | 3.72 | 3.63 | -0.11 | -2.94 | 2149309.91 | 78186.35 | 2.04 |
| 2024-06-12 | 3.70 | 3.74 | 0.01 | 0.27 | 1461208.75 | 54439.97 | 1.39 |
| 2024-06-11 | 3.71 | 3.73 | -0.06 | -1.58 | 1696039.32 | 62820.95 | 1.61 |
| 2024-06-07 | 3.79 | 3.79 | 0.06 | 1.61 | 1744517.68 | 66104.73 | 1.66 |
| 2024-06-06 | 3.82 | 3.81 | 0.03 | 0.79 | 1632978.60 | 62382.18 | 1.55 |
| 2024-06-05 | 3.82 | 3.78 | -0.13 | -3.33 | 1818892.43 | 69010.37 | 1.73 |
| 2024-06-04 | 3.88 | 3.91 | 0.04 | 1.03 | 1408263.53 | 54865.63 | 1.34 |
| 2024-06-03 | 3.92 | 3.87 | -0.09 | -2.27 | 1792095.88 | 69516.63 | 1.70 |
| 2024-05-31 | 3.95 | 3.96 | -0.02 | -0.50 | 1688532.67 | 66936.23 | 1.60 |
| 2024-05-30 | 4.13 | 3.98 | -0.17 | -4.10 | 2937702.98 | 118556.77 | 2.79 |
| 2024-05-29 | 4.01 | 4.15 | 0.11 | 2.72 | 3215539.63 | 133042.57 | 3.05 |
| 2024-05-28 | 4.06 | 4.04 | 0.02 | 0.50 | 2168907.84 | 88313.13 | 2.06 |
| 2024-05-27 | 3.95 | 4.02 | 0.07 | 1.77 | 1478767.49 | 59094.96 | 1.40 |
| 2024-05-24 | 3.91 | 3.95 | 0.02 | 0.51 | 1851820.52 | 73588.92 | 1.76 |
| 2024-05-23 | 3.95 | 3.93 | -0.17 | -4.15 | 2649557.07 | 104340.58 | 2.52 |
| 2024-05-22 | 4.18 | 4.10 | -0.08 | -1.91 | 2694269.00 | 110993.94 | 2.56 |
| 2024-05-21 | 4.35 | 4.18 | -0.17 | -3.91 | 3544211.84 | 150166.71 | 3.37 |
| 2024-05-20 | 4.30 | 4.35 | 0.24 | 5.84 | 5889568.46 | 253946.60 | 5.60 |
| 2024-05-17 | 4.04 | 4.11 | 0.07 | 1.73 | 2377702.02 | 96181.31 | 2.26 |
| 2024-05-16 | 4.15 | 4.04 | -0.06 | -1.46 | 3138905.14 | 128421.36 | 2.98 |
| 2024-05-15 | 4.10 | 4.10 | -0.05 | -1.21 | 2366574.90 | 97535.24 | 2.25 |
| 2024-05-14 | 4.14 | 4.15 | 0.06 | 1.47 | 2749695.19 | 113573.48 | 2.61 |
| 2024-05-13 | 4.06 | 4.09 | -0.04 | -0.97 | 1956802.51 | 79427.08 | 1.86 |
| 2024-05-10 | 4.12 | 4.13 | 0.06 | 1.47 | 2523363.24 | 103448.40 | 2.40 |
| 2024-05-09 | 3.91 | 4.07 | 0.14 | 3.56 | 2823264.22 | 113926.60 | 2.68 |
日K线
周K线
月K线
