江西铜业（600362）历史行情

以下为江西铜业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	41.740	41.800	41.880	41.310	0.060	0.144%	1,864.96万	7.78亿	0.899%
2026-10-06	41.740	41.800	41.880	41.310	0.060	0.144%	1,864.96万	7.78亿	0.899%
2026-10-05	41.740	41.800	41.880	41.310	0.060	0.144%	1,864.96万	7.78亿	0.899%
2026-10-02	41.740	41.800	41.880	41.310	0.060	0.144%	1,864.96万	7.78亿	0.899%
2026-10-01	41.740	41.800	41.880	41.310	0.060	0.144%	1,864.96万	7.78亿	0.899%
2026-09-30	41.740	41.800	41.880	41.310	0.060	0.144%	18.65万	0.00亿	0.000%
2026-09-29	40.900	41.740	41.830	40.730	0.820	2.004%	22.56万	0.00亿	0.000%
2026-09-28	41.020	40.920	41.460	40.770	-1.480	-3.491%	31.57万	0.00亿	0.000%
2026-09-27	43.800	42.400	43.880	42.320	-2.150	-4.826%	4,506.10万	19.38亿	2.171%
2026-09-24	43.800	42.400	43.880	42.320	-2.150	-4.826%	45.06万	0.00亿	0.000%
2026-09-23	45.480	44.550	45.540	44.400	-0.550	-1.220%	35.09万	0.00亿	0.000%
2026-09-22	44.680	45.100	45.800	44.100	0.860	1.944%	57.71万	0.00亿	0.000%
2026-09-21	44.250	44.240	44.540	43.650	0.210	0.477%	29.97万	0.00亿	0.000%
2026-09-18	44.200	44.030	44.500	43.580	0.770	1.780%	42.41万	0.00亿	0.000%
2026-09-17	43.560	43.260	44.250	42.630	-0.840	-1.905%	46.53万	0.00亿	0.000%
2026-09-16	43.180	44.100	44.270	42.650	1.130	2.630%	42.20万	0.00亿	0.000%
2026-09-15	43.840	42.970	44.300	42.830	-1.460	-3.286%	54.19万	0.00亿	0.000%
2026-09-14	44.680	44.430	45.180	44.410	-1.350	-2.949%	50.57万	0.00亿	0.000%
2026-09-11	46.600	45.780	46.750	44.690	-3.860	-7.776%	114.67万	0.00亿	0.000%
2026-09-10	49.570	49.640	50.840	49.070	0.070	0.141%	79.05万	0.00亿	0.000%
2026-09-09	49.010	49.570	50.540	48.150	1.040	2.143%	108.55万	0.00亿	0.000%
2026-09-08	47.380	48.530	49.410	47.030	2.510	5.454%	115.39万	0.00亿	0.000%
2026-09-07	45.860	46.020	46.190	45.160	0.160	0.349%	39.91万	0.00亿	0.000%
2026-09-04	47.610	45.860	47.770	45.610	-1.020	-2.176%	49.33万	0.00亿	0.000%
2026-09-03	47.000	46.880	47.420	46.400	0.330	0.709%	40.80万	0.00亿	0.000%
2026-09-02	46.700	46.550	47.360	45.720	-1.530	-3.182%	63.92万	0.00亿	0.000%
2026-09-01	49.200	48.080	49.850	48.000	-0.320	-0.661%	72.92万	0.00亿	0.000%
2026-08-31	47.470	48.400	48.460	46.470	-0.610	-1.245%	66.52万	0.00亿	0.000%
2026-08-28	49.620	49.010	49.770	48.310	-0.190	-0.386%	70.44万	0.00亿	0.000%
2026-08-27	47.650	49.200	49.470	47.620	0.630	1.297%	126.03万	0.00亿	0.000%
2026-08-26	44.960	48.570	48.570	44.960	4.420	10.011%	87.46万	0.00亿	0.000%
2026-08-25	45.770	44.150	45.770	43.590	-1.800	-3.917%	54.24万	0.00亿	0.000%
2026-08-24	46.730	45.950	46.990	45.010	0.090	0.196%	63.49万	0.00亿	0.000%
2026-08-21	44.860	45.860	46.090	44.500	1.290	2.894%	45.71万	0.00亿	0.000%
2026-08-20	45.300	44.570	46.110	44.280	0.550	1.249%	52.26万	0.00亿	0.000%
2026-08-19	45.010	44.020	45.420	43.860	-2.580	-5.536%	54.98万	0.00亿	0.000%
2026-08-18	46.500	46.600	46.940	45.860	-1.120	-2.347%	56.65万	0.00亿	0.000%
2026-08-17	46.150	47.720	47.740	45.710	3.110	6.972%	75.17万	0.00亿	0.000%
2026-08-14	44.060	44.610	45.130	43.780	0.250	0.564%	40.10万	0.00亿	0.000%
2026-08-13	46.090	44.360	46.940	44.230	-2.110	-4.541%	71.70万	0.00亿	0.000%
2026-08-12	45.880	46.470	47.320	45.880	0.270	0.584%	46.14万	0.00亿	0.000%
2026-08-11	48.830	46.200	49.770	46.080	-2.540	-5.211%	91.26万	0.00亿	0.000%
2026-08-10	49.000	48.740	49.440	47.800	-0.840	-1.694%	75.36万	0.00亿	0.000%
2026-08-07	46.810	49.580	49.980	46.810	3.330	7.200%	95.53万	0.00亿	0.000%
2026-08-06	47.750	46.250	47.850	45.710	-0.380	-0.815%	77.92万	0.00亿	0.000%
2026-08-05	44.550	46.630	46.860	44.020	2.630	5.977%	86.17万	0.00亿	0.000%
2026-08-04	42.990	44.000	44.260	42.510	1.010	2.349%	53.36万	0.00亿	0.000%
2026-08-03	43.490	42.990	43.490	42.190	-0.290	-0.670%	44.12万	0.00亿	0.000%
2026-07-31	43.140	43.280	44.240	42.720	1.140	2.705%	55.17万	0.00亿	0.000%
2026-07-30	43.060	42.140	43.630	41.700	-0.710	-1.657%	40.87万	0.00亿	0.000%
2026-07-29	42.350	42.850	43.280	41.820	0.300	0.705%	39.28万	0.00亿	0.000%
2026-07-28	41.990	42.550	42.990	41.810	-0.650	-1.505%	29.73万	0.00亿	0.000%
2026-07-27	43.200	43.200	43.400	42.160	0.700	1.647%	38.37万	0.00亿	0.000%
2026-07-24	42.730	42.500	43.940	42.370	-2.560	-5.681%	59.63万	0.00亿	0.000%
2026-07-23	43.480	45.060	45.850	42.510	2.010	4.669%	91.21万	0.00亿	0.000%
2026-07-22	41.710	43.050	44.420	41.710	2.250	5.515%	98.52万	0.00亿	0.000%
2026-07-21	39.200	40.800	40.880	38.800	2.180	5.645%	58.56万	0.00亿	0.000%
2026-07-20	39.030	38.620	39.390	37.460	-0.410	-1.050%	52.33万	0.00亿	0.000%
2026-07-17	40.500	39.030	40.680	38.680	-2.480	-5.974%	58.47万	0.00亿	0.000%
2026-07-16	40.680	41.510	42.580	40.410	-0.170	-0.408%	49.07万	0.00亿	0.000%
2026-07-15	43.200	41.680	43.200	41.430	-1.570	-3.630%	54.24万	0.00亿	0.000%
2026-07-14	39.300	43.250	43.310	38.950	3.850	9.772%	84.44万	0.00亿	0.000%
2026-07-13	40.890	39.400	40.890	39.400	-2.890	-6.834%	51.05万	0.00亿	0.000%
2026-07-10	40.690	42.290	43.360	40.170	2.150	5.356%	77.49万	0.00亿	0.000%
2026-07-09	40.300	40.140	40.900	38.010	0.890	2.268%	61.03万	0.00亿	0.000%
2026-07-08	39.770	39.250	40.250	39.100	-0.890	-2.217%	34.43万	0.00亿	0.000%
2026-07-07	40.510	40.140	41.000	40.000	-1.200	-2.903%	36.21万	0.00亿	0.000%
2026-07-06	42.680	41.340	44.190	41.250	-1.340	-3.140%	62.69万	0.00亿	0.000%
2026-07-03	42.750	42.680	43.820	42.480	1.360	3.291%	78.45万	0.00亿	0.000%
2026-07-02	42.390	41.320	42.930	40.890	-0.860	-2.039%	67.36万	0.00亿	0.000%
2026-07-01	42.090	42.180	43.050	41.760	-0.520	-1.218%	52.64万	0.00亿	0.000%
2026-06-30	42.910	42.700	43.300	41.950	-1.190	-2.711%	52.67万	0.00亿	0.000%
2026-06-29	41.700	43.890	44.340	41.700	2.100	5.025%	66.69万	0.00亿	0.000%
2026-06-26	44.790	41.790	45.480	41.600	-3.040	-6.781%	76.72万	0.00亿	0.000%
2026-06-25	45.080	44.830	46.080	44.290	-1.900	-4.066%	71.68万	0.00亿	0.000%
2026-06-24	47.310	46.730	47.890	45.440	-2.040	-4.183%	95.28万	0.00亿	0.000%
2026-06-23	53.400	48.770	53.400	48.770	-5.490	-10.118%	94.75万	0.00亿	0.000%
2026-06-22	52.270	54.260	54.570	49.870	1.550	2.941%	160.40万	0.00亿	0.000%
2026-06-18	49.400	52.710	52.710	49.400	4.850	10.134%	124.61万	0.00亿	0.000%
2026-06-17	46.400	47.860	48.150	45.100	1.960	4.270%	70.48万	0.00亿	0.000%
2026-06-16	46.720	45.900	47.700	45.760	-0.860	-1.839%	79.29万	0.00亿	0.000%
2026-06-15	43.700	46.760	46.760	43.400	4.310	10.153%	92.32万	0.00亿	0.000%
2026-06-12	40.650	42.450	43.550	40.510	2.910	7.360%	91.43万	0.00亿	0.000%
2026-06-11	39.400	39.540	40.570	38.990	-0.350	-0.877%	40.95万	0.00亿	0.000%
2026-06-10	39.650	39.890	40.300	39.050	-0.870	-2.134%	38.04万	0.00亿	0.000%
2026-06-09	40.810	40.760	40.880	39.300	0.490	1.217%	45.07万	0.00亿	0.000%
2026-06-08	41.350	40.270	42.070	39.810	-3.490	-7.975%	70.00万	0.00亿	0.000%
2026-06-05	44.900	43.760	46.680	43.440	-1.690	-3.718%	64.24万	0.00亿	0.000%
2026-06-04	46.460	45.450	47.100	45.220	-1.970	-4.154%	57.63万	0.00亿	0.000%
2026-06-03	47.900	47.420	48.880	46.830	0.540	1.152%	101.47万	0.00亿	0.000%
2026-06-02	43.400	46.880	46.880	43.400	4.320	10.150%	84.09万	0.00亿	0.000%
2026-06-01	42.920	42.560	43.690	42.450	-0.340	-0.793%	33.79万	0.00亿	0.000%
2026-05-29	43.650	42.900	44.600	42.600	0.030	0.070%	48.13万	0.00亿	0.000%
2026-05-28	43.400	42.870	43.400	41.700	-0.650	-1.494%	35.33万	0.00亿	0.000%
2026-05-27	45.930	43.520	45.940	43.330	-2.420	-5.268%	51.45万	0.00亿	0.000%
2026-05-26	44.080	45.940	46.200	43.300	1.510	3.399%	59.57万	0.00亿	0.000%
2026-05-25	45.590	44.430	45.740	44.100	-0.250	-0.560%	39.68万	0.00亿	0.000%
2026-05-22	43.000	44.680	45.410	42.590	1.800	4.198%	48.70万	0.00亿	0.000%
2026-05-21	44.960	42.880	45.720	42.830	-1.480	-3.336%	43.60万	0.00亿	0.000%
2026-05-20	42.600	44.360	45.040	42.150	0.840	1.930%	56.33万	0.00亿	0.000%
2026-05-19	44.510	43.520	44.590	42.770	-1.320	-2.944%	38.29万	0.00亿	0.000%
2026-05-18	44.180	44.840	44.930	43.600	-0.930	-2.032%	45.89万	0.00亿	0.000%
2026-05-15	47.430	45.770	47.500	45.260	-2.030	-4.247%	59.00万	0.00亿	0.000%
2026-05-14	49.210	47.800	51.280	47.790	-1.660	-3.356%	70.64万	0.00亿	0.000%
2026-05-13	49.470	49.460	50.290	49.120	0.920	1.895%	74.04万	0.00亿	0.000%
2026-05-12	49.060	48.540	49.770	48.220	0.870	1.825%	83.03万	0.00亿	0.000%
2026-05-11	48.180	47.670	48.180	46.910	-0.490	-1.017%	64.22万	0.00亿	0.000%
2026-05-08	46.400	48.160	48.700	45.910	1.160	2.468%	70.11万	0.00亿	0.000%
2026-05-07	46.850	47.000	47.960	46.340	0.670	1.446%	58.36万	0.00亿	0.000%
2026-05-06	45.000	46.330	46.500	44.680	1.470	3.277%	59.43万	0.00亿	0.000%
2026-04-30	45.450	44.860	45.550	44.310	-0.920	-2.010%	41.38万	0.00亿	0.000%
2026-04-29	43.400	45.780	45.800	43.350	2.100	4.808%	54.25万	0.00亿	0.000%
2026-04-28	43.840	43.680	44.000	43.200	-0.510	-1.154%	22.69万	0.00亿	0.000%
2026-04-27	44.150	44.190	44.640	44.000	0.000	0.000%	25.50万	0.00亿	0.000%
2026-04-24	43.660	44.190	44.450	43.120	0.130	0.295%	30.98万	0.00亿	0.000%
2026-04-23	45.950	44.060	46.270	43.710	-1.290	-2.845%	45.57万	0.00亿	0.000%
2026-04-22	45.400	45.350	45.810	44.760	-0.270	-0.592%	30.65万	0.00亿	0.000%
2026-04-21	46.060	45.620	46.060	44.700	-0.440	-0.955%	30.28万	0.00亿	0.000%
2026-04-20	46.400	46.060	46.900	45.770	-0.090	-0.195%	40.23万	0.00亿	0.000%
2026-04-17	46.190	46.150	46.640	45.910	-0.470	-1.008%	29.93万	0.00亿	0.000%
2026-04-16	46.410	46.620	46.950	46.040	0.350	0.756%	45.19万	0.00亿	0.000%
2026-04-15	46.970	46.270	48.240	45.950	0.530	1.159%	69.99万	0.00亿	0.000%
2026-04-14	46.200	45.740	46.770	45.220	0.800	1.780%	46.70万	0.00亿	0.000%
2026-04-13	44.350	44.940	45.150	44.350	0.640	1.445%	37.41万	0.00亿	0.000%
2026-04-10	44.850	44.300	45.080	44.250	-0.150	-0.337%	28.00万	0.00亿	0.000%
2026-04-09	44.390	44.450	44.910	44.080	0.000	0.000%	25.02万	0.00亿	0.000%
2026-04-08	44.400	45.040	45.130	43.930	0.000	0.000%	50.61万	0.00亿	0.000%
2026-04-07	42.110	42.240	42.500	41.850	0.000	0.000%	16.63万	0.00亿	0.000%
2026-04-03	42.700	41.860	42.960	41.700	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-02	43.670	42.660	43.670	42.300	0.000	0.000%	23.23万	0.00亿	0.000%
2026-04-01	43.690	43.950	44.630	43.200	0.000	0.000%	35.61万	0.00亿	0.000%