洛阳钼业（603993）历史行情

以下为洛阳钼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
2026-10-09	16.610	17.220	17.330	16.520	0.610	3.672%	14,970.36万	25.38亿	0.857%
2026-10-08	16.890	16.610	16.960	16.560	-0.270	-1.600%	78.61万	0.00亿	0.000%
2026-10-07	16.800	16.880	16.890	16.670	0.130	0.776%	7,807.82万	13.11亿	0.447%
2026-10-06	16.800	16.880	16.890	16.670	0.130	0.776%	7,807.82万	13.11亿	0.447%
2026-10-05	16.800	16.880	16.890	16.670	0.130	0.776%	7,807.82万	13.11亿	0.447%
2026-10-02	16.800	16.880	16.890	16.670	0.130	0.776%	7,807.82万	13.11亿	0.447%
2026-10-01	16.800	16.880	16.890	16.670	0.130	0.776%	7,807.82万	13.11亿	0.447%
2026-09-30	16.800	16.880	16.890	16.670	0.130	0.776%	78.08万	0.00亿	0.000%
2026-09-29	16.710	16.750	16.880	16.570	-0.080	-0.475%	98.76万	0.00亿	0.000%
2026-09-28	16.780	16.830	16.950	16.610	-0.250	-1.464%	114.71万	0.00亿	0.000%
2026-09-27	17.480	17.080	17.480	17.020	-0.580	-3.284%	15,055.32万	25.82亿	0.862%
2026-09-24	17.480	17.080	17.480	17.020	-0.580	-3.284%	150.55万	0.00亿	0.000%
2026-09-23	18.000	17.660	18.020	17.510	-0.150	-0.842%	120.59万	0.00亿	0.000%
2026-09-22	17.600	17.810	17.970	17.590	0.220	1.251%	148.95万	0.00亿	0.000%
2026-09-21	17.520	17.590	17.640	17.400	0.080	0.457%	106.53万	0.00亿	0.000%
2026-09-18	17.570	17.510	17.660	17.350	0.160	0.922%	128.74万	0.00亿	0.000%
2026-09-17	17.600	17.350	17.770	17.260	-0.490	-2.747%	188.32万	0.00亿	0.000%
2026-09-16	17.660	17.840	17.960	17.400	0.200	1.134%	128.12万	0.00亿	0.000%
2026-09-15	17.710	17.640	17.780	17.560	-0.250	-1.397%	103.93万	0.00亿	0.000%
2026-09-14	17.800	17.890	17.960	17.600	-0.260	-1.433%	109.36万	0.00亿	0.000%
2026-09-11	18.080	18.150	18.200	17.500	-0.860	-4.524%	298.73万	0.00亿	0.000%
2026-09-10	19.040	19.010	19.150	18.840	-0.080	-0.419%	109.74万	0.00亿	0.000%
2026-09-09	18.940	19.090	19.300	18.750	0.245	1.300%	196.18万	0.00亿	0.000%
2026-09-08	18.705	18.845	19.005	18.665	0.570	3.119%	244.84万	0.00亿	0.000%
2026-09-07	18.255	18.275	18.455	18.175	-0.110	-0.598%	115.98万	0.00亿	0.000%
2026-09-04	18.785	18.385	18.895	18.275	-0.130	-0.702%	136.67万	0.00亿	0.000%
2026-09-03	18.535	18.515	18.665	18.405	0.150	0.817%	120.92万	0.00亿	0.000%
2026-09-02	18.505	18.365	18.545	18.135	-0.600	-3.164%	206.03万	0.00亿	0.000%
2026-09-01	19.025	18.965	19.345	18.885	0.000	0.000%	160.05万	0.00亿	0.000%
2026-08-31	18.785	18.965	19.005	18.355	-0.450	-2.318%	199.38万	0.00亿	0.000%
2026-08-28	19.405	19.415	19.635	19.015	0.000	0.000%	186.90万	0.00亿	0.000%
2026-08-27	19.135	19.415	19.535	19.055	-0.080	-0.410%	258.42万	0.00亿	0.000%
2026-08-26	18.465	19.495	19.895	18.465	1.170	6.385%	466.91万	0.00亿	0.000%
2026-08-25	18.705	18.325	18.845	18.085	-0.570	-3.017%	186.33万	0.00亿	0.000%
2026-08-24	18.905	18.895	19.255	18.625	0.370	1.997%	300.11万	0.00亿	0.000%
2026-08-21	18.295	18.525	18.635	18.095	0.350	1.926%	175.80万	0.00亿	0.000%
2026-08-20	18.385	18.175	18.855	18.035	0.270	1.508%	221.46万	0.00亿	0.000%
2026-08-19	18.205	17.905	18.235	17.815	-0.820	-4.379%	237.82万	0.00亿	0.000%
2026-08-18	18.705	18.725	18.985	18.505	-0.310	-1.629%	188.81万	0.00亿	0.000%
2026-08-17	18.705	19.035	19.045	18.625	0.690	3.761%	224.48万	0.00亿	0.000%
2026-08-14	18.115	18.345	18.445	18.065	0.030	0.164%	159.52万	0.00亿	0.000%
2026-08-13	18.905	18.315	19.035	18.205	-0.590	-3.121%	296.90万	0.00亿	0.000%
2026-08-12	18.915	18.905	19.445	18.805	-0.130	-0.683%	250.61万	0.00亿	0.000%
2026-08-11	20.675	19.035	20.935	19.015	-1.620	-7.843%	404.58万	0.00亿	0.000%
2026-08-10	20.765	20.655	21.005	20.225	-0.080	-0.386%	252.93万	0.00亿	0.000%
2026-08-07	20.455	20.735	20.895	20.115	0.460	2.269%	274.75万	0.00亿	0.000%
2026-08-06	20.905	20.275	21.075	20.135	-0.100	-0.491%	324.13万	0.00亿	0.000%
2026-08-05	19.325	20.375	20.485	19.165	1.280	6.703%	390.46万	0.00亿	0.000%
2026-08-04	19.085	19.095	19.235	18.665	0.010	0.052%	184.53万	0.00亿	0.000%
2026-08-03	19.415	19.085	19.425	18.855	-0.340	-1.750%	160.08万	0.00亿	0.000%
2026-07-31	19.105	19.425	19.615	18.995	0.560	2.968%	228.92万	0.00亿	0.000%
2026-07-30	19.005	18.865	19.285	18.435	-0.120	-0.632%	185.71万	0.00亿	0.000%
2026-07-29	18.925	18.985	19.235	18.385	0.080	0.423%	187.80万	0.00亿	0.000%
2026-07-28	18.765	18.905	19.085	18.495	-0.360	-1.869%	168.36万	0.00亿	0.000%
2026-07-27	19.485	19.265	19.485	18.725	0.320	1.689%	188.80万	0.00亿	0.000%
2026-07-24	19.155	18.945	19.705	18.625	-0.990	-4.966%	273.36万	0.00亿	0.000%
2026-07-23	19.705	19.935	20.495	19.205	0.420	2.152%	360.49万	0.00亿	0.000%
2026-07-22	18.905	19.515	20.235	18.805	0.930	5.004%	465.91万	0.00亿	0.000%
2026-07-21	18.305	18.585	18.735	17.705	0.690	3.856%	324.88万	0.00亿	0.000%
2026-07-20	17.605	17.895	18.095	17.315	0.580	3.350%	259.25万	0.00亿	0.000%
2026-07-17	17.745	17.315	17.805	17.095	-0.790	-4.363%	213.63万	0.00亿	0.000%
2026-07-16	17.685	18.105	18.485	17.625	0.290	1.628%	256.33万	0.00亿	0.000%
2026-07-15	18.125	17.815	18.365	17.685	-0.300	-1.656%	254.81万	0.00亿	0.000%
2026-07-14	16.705	18.115	18.245	16.525	1.350	8.052%	313.59万	0.00亿	0.000%
2026-07-13	17.145	16.765	17.145	16.675	-0.640	-3.677%	192.64万	0.00亿	0.000%
2026-07-10	17.445	17.405	18.005	17.165	0.310	1.813%	260.32万	0.00亿	0.000%
2026-07-09	17.235	17.095	17.485	16.315	-0.340	-1.950%	298.27万	0.00亿	0.000%
2026-07-08	17.405	17.435	17.865	17.335	-0.160	-0.909%	155.00万	0.00亿	0.000%
2026-07-07	18.005	17.595	18.105	17.505	-0.620	-3.404%	185.12万	0.00亿	0.000%
2026-07-06	18.435	18.215	19.115	18.185	-0.210	-1.140%	299.60万	0.00亿	0.000%
2026-07-03	18.705	18.425	19.205	18.405	0.230	1.264%	369.61万	0.00亿	0.000%
2026-07-02	17.825	18.195	18.555	17.305	0.560	3.176%	437.42万	0.00亿	0.000%
2026-07-01	17.285	17.635	17.885	17.105	0.180	1.031%	256.11万	0.00亿	0.000%
2026-06-30	17.505	17.455	17.515	17.015	-0.450	-2.513%	243.41万	0.00亿	0.000%
2026-06-29	17.155	17.905	18.105	17.085	0.760	4.433%	312.22万	0.00亿	0.000%
2026-06-26	18.255	17.145	18.325	17.065	-0.830	-4.618%	336.80万	0.00亿	0.000%
2026-06-25	18.285	17.975	18.385	17.835	-0.910	-4.819%	387.12万	0.00亿	0.000%
2026-06-24	18.805	18.885	19.195	18.285	-0.510	-2.630%	396.96万	0.00亿	0.000%
2026-06-23	21.505	19.395	21.515	19.395	-2.160	-10.021%	552.67万	0.00亿	0.000%
2026-06-22	20.125	21.555	21.645	19.545	1.610	8.072%	694.73万	0.00亿	0.000%
2026-06-18	19.675	19.945	21.045	19.615	-0.130	-0.648%	453.56万	0.00亿	0.000%
2026-06-17	19.735	20.075	20.405	19.485	0.140	0.702%	350.52万	0.00亿	0.000%
2026-06-16	20.305	19.935	20.625	19.835	-0.890	-4.274%	508.60万	0.00亿	0.000%
2026-06-15	19.395	20.825	20.905	19.395	1.810	9.519%	731.32万	0.00亿	0.000%
2026-06-12	18.265	19.015	19.015	17.905	1.740	10.072%	455.32万	0.00亿	0.000%
2026-06-11	16.505	17.275	17.505	16.315	0.580	3.474%	266.56万	0.00亿	0.000%
2026-06-10	16.355	16.695	16.875	16.085	-0.260	-1.533%	229.72万	0.00亿	0.000%
2026-06-09	16.905	16.955	17.005	16.225	0.160	0.953%	268.53万	0.00亿	0.000%
2026-06-08	17.005	16.795	17.355	16.565	-1.300	-7.184%	274.47万	0.00亿	0.000%
2026-06-05	18.505	18.095	19.035	17.975	-0.550	-2.950%	219.79万	0.00亿	0.000%
2026-06-04	19.385	18.645	19.385	18.525	-1.150	-5.810%	250.23万	0.00亿	0.000%
2026-06-03	19.435	19.795	20.055	19.285	0.150	0.764%	291.99万	0.00亿	0.000%
2026-06-02	18.615	19.645	19.685	18.425	1.320	7.203%	352.37万	0.00亿	0.000%
2026-06-01	18.455	18.325	18.835	18.215	-0.090	-0.489%	161.17万	0.00亿	0.000%
2026-05-29	19.175	18.415	19.225	18.405	-0.290	-1.550%	225.66万	0.00亿	0.000%
2026-05-28	19.005	18.705	19.005	18.105	-0.520	-2.705%	236.87万	0.00亿	0.000%
2026-05-27	19.905	19.225	20.065	19.185	-0.784	-3.918%	236.63万	0.00亿	0.000%
2026-05-26	18.789	20.009	20.079	18.429	1.050	5.538%	378.80万	0.00亿	0.000%
2026-05-25	18.569	18.959	19.159	18.519	0.810	4.463%	263.30万	0.00亿	0.000%
2026-05-22	17.419	18.149	18.259	17.189	0.890	5.157%	225.81万	0.00亿	0.000%
2026-05-21	17.999	17.259	18.239	17.219	-0.320	-1.820%	200.85万	0.00亿	0.000%
2026-05-20	17.419	17.579	17.689	17.189	-0.220	-1.236%	221.95万	0.00亿	0.000%
2026-05-19	17.979	17.799	18.069	17.489	-0.130	-0.725%	182.10万	0.00亿	0.000%
2026-05-18	17.769	17.929	17.999	17.429	-0.570	-3.081%	230.98万	0.00亿	0.000%
2026-05-15	19.439	18.499	19.459	18.199	-1.170	-5.948%	355.35万	0.00亿	0.000%
2026-05-14	20.339	19.669	20.649	19.649	-0.940	-4.561%	231.45万	0.00亿	0.000%
2026-05-13	20.609	20.609	21.069	20.339	0.410	2.030%	333.40万	0.00亿	0.000%
2026-05-12	20.269	20.199	20.579	19.939	0.570	2.904%	365.79万	0.00亿	0.000%
2026-05-11	19.709	19.629	19.769	19.359	-0.190	-0.959%	253.47万	0.00亿	0.000%
2026-05-08	19.219	19.819	19.869	19.039	0.340	1.745%	295.99万	0.00亿	0.000%
2026-05-07	19.519	19.479	19.969	19.149	0.380	1.990%	323.86万	0.00亿	0.000%
2026-05-06	18.519	19.099	19.159	18.219	0.860	4.715%	312.37万	0.00亿	0.000%
2026-04-30	18.619	18.239	18.619	18.079	-0.570	-3.030%	228.76万	0.00亿	0.000%
2026-04-29	17.829	18.809	18.969	17.789	0.710	3.923%	211.65万	0.00亿	0.000%
2026-04-28	18.379	18.099	18.459	17.949	-0.520	-2.793%	201.50万	0.00亿	0.000%
2026-04-27	18.919	18.619	19.029	18.519	-0.370	-1.948%	215.01万	0.00亿	0.000%
2026-04-24	18.699	18.989	19.109	18.489	0.010	0.053%	181.98万	0.00亿	0.000%
2026-04-23	19.869	18.979	19.929	18.749	-0.730	-3.704%	261.94万	0.00亿	0.000%
2026-04-22	19.559	19.709	19.869	19.419	0.010	0.051%	178.16万	0.00亿	0.000%
2026-04-21	19.769	19.699	19.839	19.369	-0.160	-0.806%	158.39万	0.00亿	0.000%
2026-04-20	19.799	19.859	20.269	19.729	0.010	0.050%	214.12万	0.00亿	0.000%
2026-04-17	19.639	19.849	19.939	19.599	-0.060	-0.301%	163.88万	0.00亿	0.000%
2026-04-16	19.599	19.909	19.959	19.599	0.320	1.634%	216.21万	0.00亿	0.000%
2026-04-15	19.619	19.589	20.219	19.499	0.410	2.138%	360.43万	0.00亿	0.000%
2026-04-14	19.069	19.179	19.399	18.939	0.700	3.788%	294.38万	0.00亿	0.000%
2026-04-13	18.299	18.479	18.649	18.269	0.000	0.000%	168.08万	0.00亿	0.000%
2026-04-10	19.009	18.579	19.049	18.529	0.000	0.000%	232.93万	0.00亿	0.000%
2026-04-09	18.319	18.739	18.899	18.269	0.000	0.000%	250.93万	0.00亿	0.000%
2026-04-08	18.109	18.759	18.909	18.099	0.000	0.000%	441.61万	0.00亿	0.000%
2026-04-07	17.179	17.219	17.309	16.969	0.000	0.000%	142.50万	0.00亿	0.000%
2026-04-03	17.329	17.139	17.419	17.059	0.000	0.000%	133.05万	0.00亿	0.000%
2026-04-02	17.739	17.329	17.819	17.129	0.000	0.000%	259.46万	0.00亿	0.000%
2026-04-01	17.519	17.859	17.989	17.449	0.000	0.000%	385.40万	0.00亿	0.000%