洛阳钼业

603993
🏛️ 香港 →
15.69
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.86 14.14 13.84 14.14 2,472.0K
09:35 14.15 14.32 14.13 14.25 2,862.0K
09:40 14.27 14.35 14.25 14.33 2,304.9K
09:45 14.32 14.54 14.30 14.33 3,192.0K
09:50 14.37 14.38 14.18 14.23 1,731.4K
09:55 14.20 14.32 14.13 14.25 1,260.8K
10:00 14.25 14.25 14.05 14.05 1,323.0K
10:05 14.05 14.13 14.01 14.01 990.0K
10:10 14.00 14.00 13.94 13.97 1,107.0K
10:15 13.96 13.98 13.93 13.93 405.0K
10:20 13.92 13.93 13.88 13.92 483.5K
10:25 13.93 14.10 13.93 14.05 715.8K
10:30 14.04 14.06 13.98 14.04 843.0K
10:35 14.06 14.10 14.00 14.00 678.0K
10:40 13.98 14.00 13.98 13.98 201.0K
10:45 13.97 14.04 13.96 14.02 525.0K
10:50 14.02 14.02 13.99 13.99 72.0K
10:55 13.98 14.00 13.97 13.98 147.0K
11:00 13.96 13.96 13.93 13.96 231.0K
11:05 13.97 13.99 13.93 13.93 234.0K
11:10 13.94 13.97 13.92 13.97 282.0K
11:15 13.98 14.01 13.96 13.99 228.0K
11:20 14.00 14.00 13.96 13.96 228.0K
11:25 13.99 13.99 13.96 13.99 72.0K
11:30 13.97 14.00 13.97 14.00 135.0K
11:35 13.99 14.00 13.98 13.99 42.0K
11:40 13.98 13.99 13.98 13.99 63.0K
11:45 13.98 13.98 13.94 13.97 240.0K
11:50 13.95 13.99 13.93 13.96 699.0K
11:55 13.95 13.99 13.92 13.96 675.0K
13:00 14.06 14.08 13.97 13.99 1,268.0K
13:05 13.97 14.05 13.97 13.99 833.7K
13:10 14.01 14.19 13.97 14.19 1,269.0K
13:15 14.15 14.28 14.15 14.19 948.0K
13:20 14.22 14.29 14.17 14.22 894.0K
13:25 14.25 14.27 14.18 14.27 519.0K
13:30 14.26 14.28 14.16 14.19 679.0K
13:35 14.20 14.24 14.18 14.20 339.0K
13:40 14.22 14.22 14.17 14.21 366.0K
13:45 14.20 14.24 14.20 14.24 438.0K
13:50 14.23 14.23 14.13 14.13 507.0K
13:55 14.12 14.13 14.05 14.05 489.0K
14:00 14.06 14.11 14.06 14.10 375.0K
14:05 14.09 14.19 14.09 14.19 636.0K
14:10 14.18 14.18 14.10 14.10 468.0K
14:15 14.11 14.16 14.11 14.16 397.0K
14:20 14.15 14.19 14.14 14.15 420.0K
14:25 14.14 14.14 14.09 14.09 360.0K
14:30 14.10 14.12 14.05 14.10 471.0K
14:35 14.09 14.10 14.03 14.10 561.0K
14:40 14.11 14.18 14.11 14.18 1,050.2K
14:45 14.19 14.20 14.12 14.18 471.0K
14:50 14.13 14.18 14.13 14.13 819.0K
14:55 14.17 14.17 14.08 14.13 525.0K
15:00 14.12 14.19 14.06 14.07 936.0K
15:05 14.07 14.08 14.00 14.03 1,584.0K
15:10 14.02 14.03 13.99 13.99 594.0K
15:15 13.98 13.99 13.94 13.99 486.3K
15:20 13.98 14.00 13.92 13.92 552.0K
15:25 13.91 14.00 13.91 14.00 477.0K
15:30 13.99 14.03 13.98 14.03 603.0K
15:35 14.04 14.05 13.99 14.00 504.0K
15:40 14.01 14.02 13.97 14.00 600.0K
15:45 13.99 14.03 13.96 13.98 657.0K
15:50 14.01 14.04 13.98 14.00 573.0K
15:55 14.01 14.02 13.97 13.97 2,461.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 14.75 15.79 14.73 15.69 99.3M
2025-09-29 14.23 14.85 14.00 14.66 61.1M
2025-09-26 14.00 14.54 13.84 13.97 49.6M
2025-09-25 13.60 14.47 13.51 14.00 142.5M
2025-09-24 12.77 12.77 12.38 12.53 24.3M
2025-09-23 13.00 13.22 12.42 12.76 34.5M
2025-09-22 13.00 13.18 12.58 12.83 49.1M
2025-09-19 12.45 12.70 12.35 12.49 38.1M
2025-09-18 12.43 12.65 12.10 12.40 52.6M
2025-09-17 12.60 12.71 12.30 12.64 40.3M
2025-09-16 13.17 13.31 12.25 12.69 51.7M
2025-09-15 13.27 13.35 12.81 12.91 29.2M
2025-09-12 12.72 13.47 12.72 13.17 49.0M
2025-09-11 12.13 12.75 12.02 12.69 32.0M
2025-09-10 12.30 12.30 11.90 12.11 20.6M
2025-09-09 12.20 12.49 12.02 12.30 34.9M
2025-09-08 12.77 12.86 11.97 12.03 56.1M
2025-09-05 11.99 12.68 11.87 12.65 50.5M
2025-09-04 13.06 13.06 11.80 11.96 85.9M
2025-09-03 12.97 13.27 12.43 12.69 40.7M
2025-09-02 12.78 13.06 12.48 12.64 58.7M
2025-09-01 12.24 12.75 12.04 12.69 69.2M
2025-08-29 11.58 12.23 11.58 11.89 67.5M
2025-08-28 11.63 11.81 11.38 11.58 35.5M
2025-08-27 12.00 12.05 11.60 11.71 66.6M
2025-08-26 11.92 12.13 11.68 11.81 62.0M
2025-08-25 11.23 12.09 11.17 11.92 100.5M
2025-08-22 10.73 11.11 10.59 10.79 45.5M
2025-08-21 10.65 10.90 10.60 10.66 27.0M
2025-08-20 10.50 10.83 10.47 10.65 32.2M
2025-08-19 10.70 10.92 10.58 10.70 43.5M
2025-08-18 10.95 11.00 10.60 10.66 59.9M
2025-08-15 10.56 10.99 10.48 10.95 54.0M
2025-08-14 10.64 10.83 10.45 10.50 44.5M
2025-08-13 10.25 10.62 10.23 10.61 63.1M
2025-08-12 10.01 10.17 9.91 10.07 31.2M
2025-08-11 10.06 10.08 9.78 10.01 32.1M
2025-08-08 9.58 10.03 9.57 9.98 63.2M
2025-08-07 9.50 9.58 9.33 9.56 26.8M
2025-08-06 9.35 9.59 9.35 9.48 28.6M
2025-08-05 9.09 9.46 8.91 9.42 40.3M
2025-08-04 8.88 9.22 8.85 9.17 29.0M
2025-08-01 8.86 9.11 8.85 8.90 32.7M
2025-07-31 9.15 9.38 8.89 8.94 79.1M
2025-07-30 9.59 9.77 9.39 9.48 59.3M
2025-07-29 9.06 9.37 9.05 9.34 27.8M
2025-07-28 9.30 9.31 9.03 9.17 31.4M
2025-07-25 9.35 9.54 9.24 9.31 38.5M
2025-07-24 9.20 9.51 9.12 9.39 54.4M
2025-07-23 9.25 9.41 9.06 9.18 39.5M
2025-07-22 8.67 9.29 8.66 9.18 100.6M
2025-07-21 8.18 8.62 8.15 8.57 56.5M
2025-07-18 7.92 8.18 7.90 8.13 34.2M
2025-07-17 7.98 7.99 7.79 7.82 35.5M
2025-07-16 8.10 8.11 7.94 7.98 20.2M
2025-07-15 8.03 8.13 7.87 8.02 38.0M
2025-07-14 7.96 8.06 7.87 7.98 28.3M
2025-07-11 7.75 8.15 7.75 7.91 45.7M
2025-07-10 7.95 8.03 7.79 7.83 73.8M
2025-07-09 8.52 8.54 7.85 8.04 132.8M
2025-07-08 8.23 8.45 8.21 8.44 32.0M
2025-07-07 8.29 8.33 8.15 8.22 30.7M
2025-07-04 8.32 8.48 8.15 8.35 62.8M
2025-07-03 8.49 8.49 8.21 8.43 55.8M
2025-07-02 8.00 8.38 7.96 8.33 88.8M
2025-06-30 7.95 8.05 7.80 7.98 44.1M
2025-06-27 7.80 8.10 7.67 7.98 100.0M
2025-06-26 7.24 7.58 7.14 7.51 84.4M
2025-06-25 7.10 7.13 6.98 7.10 16.1M
2025-06-24 6.93 7.18 6.93 7.04 32.1M
2025-06-23 6.89 6.93 6.78 6.86 22.1M
2025-06-20 6.89 6.99 6.81 6.89 28.3M
2025-06-19 7.04 7.06 6.75 6.91 40.5M
2025-06-18 7.31 7.32 7.12 7.27 28.3M
2025-06-17 7.31 7.36 7.23 7.30 27.0M
2025-06-16 7.20 7.49 7.19 7.32 51.4M
2025-06-13 7.22 7.29 7.07 7.20 32.1M
2025-06-12 7.15 7.25 7.01 7.15 47.2M
2025-06-11 6.85 7.13 6.84 7.12 69.2M
2025-06-10 6.83 6.86 6.72 6.84 28.0M
2025-06-09 6.88 6.88 6.60 6.76 40.7M
2025-06-06 6.70 6.93 6.68 6.83 56.7M
2025-06-05 6.66 6.72 6.52 6.60 25.8M
2025-06-04 6.46 6.75 6.43 6.66 58.2M
2025-06-03 6.39 6.47 6.30 6.42 33.8M
2025-06-02 6.22 6.36 6.11 6.36 12.9M
2025-05-30 6.40 6.40 6.21 6.28 49.2M
2025-05-29 6.35 6.44 6.25 6.44 18.7M
2025-05-28 6.38 6.42 6.30 6.35 19.4M
2025-05-27 6.53 6.65 6.27 6.36 37.5M
2025-05-26 6.39 6.58 6.36 6.47 35.1M
2025-05-23 6.54 6.54 6.22 6.28 95.9M
2025-05-22 6.61 6.64 6.46 6.54 39.3M
2025-05-21 6.40 6.65 6.37 6.61 43.7M
2025-05-20 6.30 6.42 6.28 6.32 26.6M
2025-05-19 6.32 6.37 6.21 6.34 23.4M
2025-05-16 6.41 6.41 6.30 6.35 15.9M
2025-05-15 6.53 6.53 6.34 6.37 25.2M
2025-05-14 6.48 6.57 6.42 6.57 29.1M
2025-05-13 6.46 6.56 6.36 6.42 39.6M
2025-05-12 6.16 6.51 6.08 6.47 53.5M
2025-05-09 6.16 6.17 6.02 6.10 19.8M
2025-05-08 6.15 6.20 6.11 6.15 22.0M
2025-05-07 6.25 6.33 6.18 6.24 51.7M
2025-05-06 6.14 6.16 5.87 6.13 62.6M
2025-05-02 6.10 6.18 5.96 6.14 17.8M
2025-04-30 6.19 6.19 6.02 6.10 34.0M
2025-04-29 6.18 6.23 6.09 6.15 36.1M
2025-04-28 6.09 6.20 6.01 6.10 68.7M
2025-04-25 6.00 6.09 5.91 5.93 28.6M
2025-04-24 5.93 6.02 5.87 5.91 27.2M
2025-04-23 6.18 6.18 5.82 5.88 65.8M
2025-04-22 5.75 6.26 5.74 6.06 151.7M
2025-04-17 5.50 5.55 5.40 5.53 33.6M
2025-04-16 5.58 5.59 5.34 5.44 54.6M
2025-04-15 5.78 5.78 5.57 5.65 37.9M
2025-04-14 5.60 5.88 5.57 5.74 72.1M
2025-04-11 5.28 5.51 5.21 5.45 68.1M
2025-04-10 5.28 5.43 5.19 5.28 93.6M
2025-04-09 4.75 4.94 4.58 4.93 74.1M
2025-04-08 4.99 5.05 4.83 4.90 87.6M
2025-04-07 5.24 5.25 4.75 4.81 215.5M
2025-04-03 6.11 6.22 6.02 6.16 55.0M
2025-04-02 6.41 6.44 6.28 6.33 53.4M
2025-04-01 6.43 6.49 6.34 6.47 44.2M
2025-03-31 6.47 6.50 6.22 6.40 78.5M
2025-03-28 6.65 6.65 6.43 6.50 54.8M
2025-03-27 6.70 6.75 6.52 6.64 64.0M
2025-03-26 7.05 7.11 6.64 6.81 117.3M
2025-03-25 6.75 7.00 6.71 6.84 95.2M
2025-03-24 6.25 6.83 6.24 6.72 193.9M
2025-03-21 6.60 6.66 6.13 6.15 84.9M
2025-03-20 6.61 6.79 6.48 6.53 77.8M
2025-03-19 6.54 6.58 6.43 6.51 36.6M
2025-03-18 6.36 6.72 6.20 6.50 90.7M
2025-03-17 6.30 6.50 6.22 6.28 68.7M
2025-03-14 6.52 6.67 6.27 6.35 92.0M
2025-03-13 6.34 6.54 6.24 6.33 73.6M
2025-03-12 6.36 6.50 6.22 6.29 81.5M
2025-03-11 6.24 6.29 6.04 6.21 104.3M
2025-03-10 6.03 6.55 6.00 6.40 236.8M
2025-03-07 5.78 6.02 5.72 5.91 76.3M
2025-03-06 5.64 5.80 5.64 5.77 68.1M
2025-03-05 5.33 5.53 5.32 5.51 39.7M
2025-03-04 5.22 5.36 5.16 5.33 27.0M
2025-03-03 5.23 5.35 5.21 5.25 39.6M
2025-02-28 5.48 5.48 5.20 5.21 64.1M
2025-02-27 5.55 5.55 5.38 5.51 36.4M
2025-02-26 5.51 5.57 5.46 5.54 41.7M
2025-02-25 5.58 5.62 5.45 5.48 31.9M
2025-02-24 5.60 5.65 5.52 5.64 30.9M
2025-02-21 5.67 5.70 5.58 5.65 31.6M
2025-02-20 5.71 5.71 5.57 5.64 31.4M
2025-02-19 5.64 5.72 5.63 5.71 24.1M
2025-02-18 5.82 5.82 5.61 5.70 53.5M
2025-02-17 5.96 5.96 5.72 5.78 43.5M
2025-02-14 5.91 6.00 5.82 6.00 26.4M
2025-02-13 5.97 6.00 5.79 5.81 41.6M
2025-02-12 6.15 6.16 5.86 5.94 54.7M
2025-02-11 6.38 6.40 6.11 6.12 37.9M
2025-02-10 6.04 6.33 6.01 6.28 65.6M
2025-02-07 5.95 6.01 5.80 5.98 25.2M
2025-02-06 6.00 6.00 5.84 5.92 32.4M
2025-02-05 6.05 6.05 5.83 5.94 36.3M
2025-02-04 5.76 6.08 5.74 6.02 34.7M
2025-02-03 5.67 5.75 5.59 5.69 24.9M
2025-01-28 6.06 6.08 5.68 5.72 25.7M
2025-01-27 6.05 6.12 5.97 6.05 29.0M
2025-01-24 5.91 6.08 5.85 6.03 43.2M
2025-01-23 5.94 6.03 5.76 5.81 50.4M
2025-01-22 5.74 5.81 5.61 5.77 28.9M
2025-01-21 5.85 5.85 5.70 5.72 15.7M
2025-01-20 5.88 5.90 5.71 5.74 23.3M
2025-01-17 5.71 5.87 5.63 5.83 27.4M
2025-01-16 5.55 5.77 5.55 5.66 32.6M
2025-01-15 5.71 5.71 5.50 5.54 19.2M
2025-01-14 5.61 5.75 5.56 5.71 23.2M
2025-01-13 5.67 5.78 5.60 5.69 26.3M
2025-01-10 5.50 5.77 5.50 5.73 35.0M
2025-01-09 5.59 5.59 5.47 5.50 13.2M
2025-01-08 5.71 5.71 5.48 5.52 22.1M
2025-01-07 5.53 5.73 5.43 5.71 42.0M
2025-01-06 5.42 5.52 5.36 5.47 17.4M
2025-01-03 5.30 5.58 5.30 5.42 27.1M
2025-01-02 5.24 5.36 5.19 5.27 22.4M