Tongling Nonferrous Metals Group Co Ltd（000630.SHE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	5.44	5.46	5.35	5.38	+0.19%	97,898,995
2026-10-15	5.54	5.56	5.31	5.37	-5.12%	202,375,484
2026-10-14	5.69	5.77	5.66	5.66	-1.22%	80,167,664
2026-10-13	5.70	5.77	5.61	5.73	-0.35%	104,387,711
2026-10-12	5.86	5.87	5.73	5.75	-1.71%	95,057,344
2026-10-09	5.70	5.86	5.66	5.85	+1.74%	140,166,859
2026-10-08	5.80	5.84	5.73	5.75	-0.52%	103,271,258
2026-09-30	5.79	5.81	5.76	5.78	-0.17%	78,288,320
2026-09-29	5.70	5.80	5.69	5.79	+1.76%	113,126,609
2026-09-28	5.84	5.84	5.68	5.69	-3.40%	175,111,953
2026-09-24	6.04	6.05	5.88	5.89	-3.76%	211,656,906
2026-09-23	6.20	6.22	6.11	6.12	-0.65%	131,759,656
2026-09-22	6.11	6.22	6.08	6.16	+1.15%	199,412,281
2026-09-21	6.10	6.12	6.05	6.09	+0.00%	113,719,117
2026-09-18	6.11	6.15	6.05	6.09	+1.16%	130,715,109
2026-09-17	6.04	6.08	5.98	6.02	-1.15%	154,042,828
2026-09-16	6.03	6.12	5.98	6.09	+1.16%	139,651,828
2026-09-15	6.05	6.09	6.01	6.02	-1.15%	129,557,984
2026-09-14	6.05	6.13	6.03	6.09	-1.30%	125,757,953
2026-09-11	6.19	6.21	6.03	6.17	-5.08%	364,360,469
2026-09-10	6.59	6.63	6.47	6.50	-1.07%	212,856,844
2026-09-09	6.59	6.70	6.49	6.57	+0.46%	323,875,844
2026-09-08	6.48	6.67	6.46	6.54	+2.51%	392,170,688
2026-09-07	6.37	6.40	6.28	6.38	-0.16%	148,327,781
2026-09-04	6.57	6.59	6.37	6.39	-1.39%	230,596,547
2026-09-03	6.51	6.55	6.46	6.48	+0.31%	176,341,188
2026-09-02	6.52	6.56	6.40	6.46	-3.15%	297,190,875
2026-09-01	6.78	6.90	6.67	6.67	+0.00%	299,221,750
2026-08-31	6.60	6.68	6.45	6.67	-1.33%	280,555,438
2026-08-28	6.78	6.82	6.65	6.76	+0.00%	321,118,938
2026-08-27	6.62	6.78	6.60	6.76	+0.15%	315,109,688
2026-08-26	6.45	6.80	6.44	6.75	+4.98%	485,224,719
2026-08-25	6.60	6.65	6.36	6.43	-3.02%	263,147,406
2026-08-24	6.69	6.71	6.51	6.63	+0.61%	271,534,219
2026-08-21	6.39	6.59	6.36	6.59	+2.81%	271,857,500
2026-08-20	6.50	6.60	6.36	6.41	+0.63%	270,670,875
2026-08-19	6.45	6.50	6.33	6.37	-4.64%	265,327,875
2026-08-18	6.70	6.74	6.59	6.68	-1.62%	238,737,828
2026-08-17	6.78	6.85	6.63	6.79	+4.46%	351,969,031
2026-08-14	6.42	6.50	6.36	6.50	+1.25%	207,797,500
2026-08-13	6.69	6.70	6.40	6.42	-3.17%	302,012,344
2026-08-12	6.55	6.71	6.55	6.63	+1.07%	242,735,781
2026-08-11	6.91	6.97	6.54	6.56	-4.93%	452,104,000
2026-08-10	6.88	7.00	6.78	6.90	-0.86%	389,350,438
2026-08-07	6.58	6.98	6.52	6.96	+5.94%	571,632,625
2026-08-06	6.82	6.86	6.48	6.57	-1.50%	443,618,406
2026-08-05	6.43	6.70	6.38	6.67	+5.21%	446,113,938
2026-08-04	6.24	6.35	6.20	6.34	+1.77%	260,517,781
2026-08-03	6.29	6.35	6.16	6.23	+0.32%	242,077,203
2026-07-31	6.19	6.29	6.16	6.21	+1.97%	260,666,344
2026-07-30	6.17	6.21	6.05	6.09	-0.98%	199,811,781
2026-07-29	6.09	6.17	6.02	6.15	+1.15%	192,690,766
2026-07-28	6.06	6.13	6.03	6.08	-1.30%	140,982,172
2026-07-27	6.09	6.16	6.02	6.16	+2.50%	184,371,906
2026-07-24	6.06	6.14	6.00	6.01	-4.60%	274,147,312
2026-07-23	6.10	6.35	6.06	6.30	+3.28%	393,419,812
2026-07-22	6.06	6.25	6.01	6.10	+2.01%	380,267,562
2026-07-21	5.79	5.98	5.74	5.98	+4.00%	264,597,812
2026-07-20	5.81	5.87	5.69	5.75	-0.69%	241,320,703
2026-07-17	5.95	5.96	5.76	5.79	-4.30%	274,454,938
2026-07-16	5.98	6.14	5.96	6.05	-0.17%	195,860,656
2026-07-15	6.19	6.22	6.03	6.06	-2.10%	242,144,281
2026-07-14	5.89	6.24	5.87	6.19	+5.63%	339,516,875
2026-07-13	5.98	5.99	5.85	5.86	-3.93%	214,666,219
2026-07-10	6.08	6.29	6.01	6.10	+1.33%	297,022,281
2026-07-09	6.00	6.08	5.72	6.02	-0.33%	345,969,625
2026-07-08	6.02	6.15	5.98	6.04	-0.66%	201,507,172
2026-07-07	6.20	6.24	6.04	6.08	-3.49%	275,513,219
2026-07-06	6.47	6.68	6.28	6.30	-2.63%	388,474,125
2026-07-03	6.32	6.59	6.29	6.47	+4.19%	491,144,469
2026-07-02	6.32	6.44	6.15	6.21	-1.27%	452,081,906
2026-07-01	6.32	6.48	6.20	6.29	-1.10%	363,030,781
2026-06-30	6.25	6.42	6.15	6.36	-0.16%	337,082,469
2026-06-29	6.24	6.41	6.22	6.37	+2.41%	407,487,094
2026-06-26	6.76	6.79	6.19	6.22	-6.89%	529,752,312
2026-06-25	6.74	6.87	6.63	6.68	-3.75%	489,144,688
2026-06-24	6.88	6.99	6.60	6.94	-2.80%	812,831,938
2026-06-23	7.86	7.86	7.14	7.14	-9.96%	695,624,500
2026-06-22	7.75	7.94	7.42	7.93	+3.66%	839,015,688
2026-06-18	7.39	8.02	7.38	7.65	+1.19%	856,039,562
2026-06-17	7.56	7.70	7.33	7.56	-0.13%	599,249,938
2026-06-16	7.56	7.68	7.38	7.57	-1.17%	823,990,062
2026-06-15	7.30	7.71	7.27	7.66	+7.89%	1,246,720,000
2026-06-12	6.60	7.10	6.55	7.10	+10.08%	628,978,688
2026-06-11	6.38	6.63	6.29	6.45	+1.57%	404,102,344
2026-06-10	6.12	6.43	6.06	6.35	+1.60%	442,797,188
2026-06-09	6.13	6.33	6.01	6.25	+5.40%	444,140,625
2026-06-08	6.04	6.23	5.90	5.93	-8.63%	441,117,469
2026-06-05	6.65	6.81	6.45	6.49	-2.99%	338,879,499
2026-06-04	6.85	6.87	6.66	6.69	-5.37%	481,077,498
2026-06-03	6.95	7.30	6.91	7.07	-0.14%	651,955,324
2026-06-02	7.01	7.15	6.86	7.08	+3.81%	548,267,434
2026-06-01	6.90	7.05	6.80	6.82	-1.16%	414,954,415
2026-05-29	6.86	7.23	6.85	6.90	+2.22%	748,483,944
2026-05-28	6.44	6.84	6.29	6.75	+4.49%	511,720,216
2026-05-27	6.77	6.83	6.43	6.46	-5.42%	355,112,452
2026-05-26	6.70	6.88	6.50	6.83	+1.34%	510,606,746
2026-05-25	6.50	6.85	6.45	6.74	+5.97%	686,901,301
2026-05-22	5.81	6.36	5.75	6.36	+10.03%	491,018,528
2026-05-21	6.03	6.11	5.77	5.78	-2.36%	270,976,649
2026-05-20	5.95	5.98	5.77	5.92	-1.66%	252,171,978
2026-05-19	6.08	6.09	5.91	6.02	-0.99%	240,544,011
2026-05-18	6.05	6.11	5.96	6.08	-2.25%	285,470,285
2026-05-15	6.64	6.64	6.20	6.22	-7.03%	434,634,864
2026-05-14	6.91	7.00	6.69	6.69	-4.15%	363,824,711
2026-05-13	7.03	7.20	6.93	6.98	+1.31%	393,504,159
2026-05-12	7.00	7.07	6.82	6.89	+0.15%	422,609,881
2026-05-11	6.67	6.95	6.67	6.88	+3.15%	491,118,502
2026-05-08	6.49	6.72	6.46	6.67	+1.83%	380,365,437
2026-05-07	6.59	6.67	6.45	6.55	+0.77%	346,937,513
2026-05-06	6.20	6.51	6.15	6.50	+5.69%	429,694,621
2026-04-30	6.29	6.33	6.10	6.15	-2.84%	263,964,473
2026-04-29	5.97	6.35	5.94	6.33	+1.44%	292,187,481
2026-04-28	6.25	6.28	6.10	6.24	-0.79%	205,852,807
2026-04-27	6.26	6.36	6.24	6.29	+0.00%	168,347,364
2026-04-24	6.23	6.34	6.15	6.29	-0.16%	213,706,082
2026-04-23	6.60	6.67	6.27	6.30	-3.52%	303,031,930
2026-04-22	6.40	6.54	6.37	6.53	+1.24%	220,975,579
2026-04-21	6.47	6.49	6.32	6.45	-1.07%	217,002,821
2026-04-20	6.45	6.64	6.45	6.52	+1.40%	326,197,027
2026-04-17	6.31	6.52	6.31	6.43	+1.74%	300,368,635
2026-04-16	6.25	6.33	6.22	6.32	+0.80%	208,931,300
2026-04-15	6.48	6.54	6.22	6.27	-1.10%	321,599,309
2026-04-14	6.40	6.45	6.26	6.34	+1.77%	283,310,003
2026-04-13	6.06	6.25	6.05	6.23	+2.30%	259,044,777
2026-04-10	6.16	6.20	6.08	6.09	-0.16%	214,274,836
2026-04-09	6.09	6.16	6.05	6.10	-1.45%	239,124,481
2026-04-08	6.03	6.20	6.01	6.19	+6.36%	371,874,215
2026-04-07	5.76	5.85	5.72	5.82	+1.22%	143,333,819
2026-04-03	5.85	5.87	5.73	5.75	-1.37%	120,413,801
2026-04-02	5.97	5.97	5.78	5.83	-2.51%	192,307,289
2026-04-01	6.01	6.07	5.89	5.98	+2.93%	257,598,373
2026-03-31	5.94	6.03	5.81	5.81	-1.86%	255,858,174
2026-03-30	5.82	5.92	5.78	5.92	+1.02%	228,743,942
2026-03-27	5.69	5.90	5.67	5.86	+1.38%	227,654,227
2026-03-26	5.90	5.95	5.74	5.78	-2.20%	253,466,451
2026-03-25	5.95	6.03	5.88	5.91	+1.72%	394,339,299
2026-03-24	5.77	5.81	5.59	5.81	+3.94%	410,396,491
2026-03-23	5.81	5.89	5.54	5.59	-6.21%	455,900,140
2026-03-20	6.17	6.19	5.94	5.96	-1.97%	315,289,661
2026-03-19	6.25	6.34	6.03	6.08	-6.46%	429,192,723
2026-03-18	6.56	6.62	6.41	6.50	-1.37%	287,039,962
2026-03-17	6.68	6.78	6.58	6.59	-0.90%	266,608,573
2026-03-16	6.84	6.86	6.46	6.65	-4.32%	486,939,126
2026-03-13	7.19	7.20	6.93	6.95	-2.80%	352,344,650
2026-03-12	7.16	7.28	7.10	7.15	-0.97%	257,122,724
2026-03-11	7.37	7.39	7.17	7.22	-1.37%	277,108,361
2026-03-10	7.40	7.43	7.28	7.32	+0.55%	244,666,404
2026-03-09	7.25	7.33	7.10	7.28	-2.54%	353,226,076
2026-03-06	7.52	7.63	7.37	7.47	-2.48%	321,884,546
2026-03-05	7.83	7.86	7.56	7.66	-1.03%	335,312,422
2026-03-04	7.50	7.92	7.46	7.74	-0.26%	386,902,807
2026-03-03	8.14	8.21	7.72	7.76	-7.84%	656,308,967
2026-03-02	8.11	8.68	7.75	8.42	+6.18%	843,478,192
2026-02-27	7.53	7.94	7.51	7.93	+4.48%	662,465,452
2026-02-26	7.76	7.79	7.54	7.59	-1.81%	462,453,887
2026-02-25	7.52	7.85	7.42	7.73	+2.93%	668,368,644
2026-02-24	7.25	7.68	7.21	7.51	+6.52%	658,843,348
2026-02-13	7.11	7.20	7.03	7.05	-2.35%	358,331,107
2026-02-12	7.18	7.39	7.16	7.22	+0.56%	496,442,013
2026-02-11	7.06	7.29	7.04	7.18	+0.98%	436,415,929
2026-02-10	7.22	7.30	7.08	7.11	-1.39%	405,035,059
2026-02-09	7.29	7.31	7.16	7.21	+1.41%	434,764,274
2026-02-06	6.93	7.28	6.79	7.11	-1.11%	641,246,870
2026-02-05	7.43	7.54	7.09	7.19	-6.14%	739,374,541
2026-02-04	8.08	8.09	7.49	7.66	-2.30%	965,848,258
2026-02-03	7.09	7.95	6.88	7.84	+5.38%	1,422,388,614
2026-02-02	7.44	7.44	7.44	7.44	-10.04%	82,363,400
2026-01-30	8.80	9.08	8.27	8.27	-10.01%	979,502,546
2026-01-29	8.92	9.19	8.23	9.19	+10.06%	1,596,332,976
2026-01-28	7.73	8.35	7.46	8.35	+10.01%	1,120,271,747
2026-01-27	7.52	8.06	7.21	7.59	+0.53%	1,288,377,142
2026-01-26	7.30	7.55	7.10	7.55	+10.06%	1,116,182,405
2026-01-23	6.32	6.86	6.26	6.86	+9.94%	867,568,770
2026-01-22	6.15	6.24	6.08	6.24	+0.48%	439,371,545
2026-01-21	6.02	6.25	5.96	6.21	+2.81%	484,391,892
2026-01-20	5.99	6.10	5.80	6.04	+2.03%	478,053,617
2026-01-19	6.13	6.15	5.80	5.92	-3.27%	485,326,664
2026-01-16	6.14	6.39	6.08	6.12	-0.16%	606,289,242
2026-01-15	6.11	6.35	6.06	6.13	+0.16%	585,361,534
2026-01-14	6.03	6.25	6.03	6.12	+2.34%	570,335,445
2026-01-13	5.93	6.18	5.90	5.98	+0.84%	500,107,924
2026-01-12	6.01	6.05	5.86	5.93	+0.34%	443,224,916
2026-01-09	5.67	5.98	5.65	5.91	+3.68%	520,480,240
2026-01-08	5.76	5.89	5.66	5.70	-2.23%	514,345,350
2026-01-07	5.93	6.00	5.78	5.83	-1.52%	536,518,333
2026-01-06	5.98	6.05	5.85	5.92	+1.72%	582,852,105
2026-01-05	5.76	5.85	5.66	5.82	-3.16%	744,951,982
2025-12-31	5.79	6.20	5.76	6.01	+3.62%	540,814,387
2025-12-30	5.56	5.85	5.55	5.80	+1.22%	352,390,747
2025-12-29	6.11	6.14	5.72	5.73	-3.37%	594,365,534
2025-12-26	5.64	5.98	5.62	5.93	+7.43%	589,746,518
2025-12-25	5.50	5.56	5.43	5.52	-0.72%	206,000,467
2025-12-24	5.60	5.64	5.51	5.56	+0.72%	249,889,596
2025-12-23	5.55	5.64	5.50	5.52	-0.54%	236,270,671
2025-12-22	5.50	5.58	5.48	5.55	+1.65%	235,457,810
2025-12-19	5.40	5.50	5.33	5.46	+1.11%	172,748,894
2025-12-18	5.40	5.55	5.36	5.40	-0.55%	157,004,756
2025-12-17	5.26	5.47	5.24	5.43	+3.63%	255,038,916
2025-12-16	5.35	5.40	5.18	5.24	-2.78%	233,643,839
2025-12-15	5.35	5.47	5.30	5.39	-1.10%	203,606,574
2025-12-12	5.49	5.51	5.39	5.45	+1.87%	260,421,409
2025-12-11	5.54	5.59	5.35	5.35	-2.37%	248,236,075
2025-12-10	5.54	5.56	5.44	5.48	+0.18%	201,458,301
2025-12-09	5.70	5.70	5.41	5.47	-5.03%	404,564,962
2025-12-08	5.86	5.86	5.61	5.76	-1.37%	409,992,372
2025-12-05	5.61	5.84	5.60	5.84	+3.73%	424,874,214
2025-12-04	5.71	5.77	5.61	5.63	+1.62%	376,665,237
2025-12-03	5.40	5.60	5.38	5.54	+2.40%	336,316,529
2025-12-02	5.36	5.42	5.28	5.41	-0.18%	227,488,716
2025-12-01	5.30	5.54	5.29	5.42	+6.27%	473,834,989
2025-11-28	5.06	5.13	5.02	5.10	+0.59%	166,067,195
2025-11-27	5.12	5.16	5.06	5.07	+0.60%	159,280,966
2025-11-26	5.00	5.14	5.00	5.04	+1.00%	211,756,028
2025-11-25	4.92	5.04	4.90	4.99	+2.46%	183,244,562
2025-11-24	4.85	4.94	4.82	4.87	+0.62%	200,484,113
2025-11-21	5.00	5.01	4.81	4.84	-5.10%	296,933,961
2025-11-20	5.12	5.19	5.06	5.10	-0.39%	188,243,392
2025-11-19	5.04	5.14	5.03	5.12	+1.59%	145,256,161
2025-11-18	5.15	5.16	5.00	5.04	-2.89%	241,310,168
2025-11-17	5.25	5.28	5.16	5.19	-1.89%	183,802,943
2025-11-14	5.32	5.36	5.25	5.29	-2.04%	206,101,528
2025-11-13	5.31	5.45	5.31	5.40	+3.65%	379,595,318
2025-11-12	5.16	5.29	5.06	5.21	+0.77%	228,236,111
2025-11-11	5.32	5.37	5.15	5.17	-1.52%	227,557,292
2025-11-10	5.28	5.33	5.21	5.25	+0.77%	230,602,473
2025-11-07	5.23	5.27	5.17	5.21	-1.33%	192,216,384
2025-11-06	5.15	5.28	5.13	5.28	+3.33%	285,045,366
2025-11-05	4.96	5.15	4.93	5.11	+1.39%	242,210,735
2025-11-04	5.10	5.15	4.97	5.04	-2.70%	278,618,575
2025-11-03	5.26	5.27	5.05	5.18	-2.08%	343,618,747
2025-10-31	5.47	5.53	5.27	5.29	-4.17%	393,120,731
2025-10-30	5.48	5.66	5.44	5.52	-0.36%	392,409,502
2025-10-29	5.37	5.54	5.30	5.54	+5.12%	485,152,638
2025-10-28	5.60	5.61	5.27	5.27	-10.07%	892,752,855
2025-10-27	5.82	6.00	5.78	5.86	+2.81%	391,260,820
2025-10-24	5.59	5.75	5.51	5.70	+3.45%	366,829,432
2025-10-23	5.40	5.52	5.33	5.51	+1.85%	231,637,465
2025-10-22	5.26	5.44	5.22	5.41	-0.55%	242,270,125
2025-10-21	5.30	5.49	5.26	5.44	+3.23%	381,467,960
2025-10-20	5.27	5.35	5.20	5.27	+0.96%	298,307,387
2025-10-17	5.45	5.48	5.20	5.22	-3.87%	358,884,574
2025-10-16	5.53	5.60	5.31	5.43	-2.86%	394,993,356
2025-10-15	5.52	5.60	5.36	5.59	+2.01%	439,375,222
2025-10-14	5.98	5.98	5.42	5.48	-5.35%	585,460,263
2025-10-13	5.59	5.88	5.55	5.79	-1.53%	625,769,569
2025-10-10	5.91	6.35	5.79	5.88	-0.34%	833,436,631
2025-10-09	5.72	5.90	5.69	5.90	+10.07%	491,198,435
2025-09-30	5.25	5.48	5.17	5.36	+3.88%	557,224,511
2025-09-29	4.83	5.18	4.79	5.16	+8.40%	568,509,777

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：1月（+22.46%）。最弱月份：3月（-12.57%）。基於2年每日數據（2025–2026）。

1月+22.46%
2月+2.38%
3月-12.57%
4月-2.65%
5月+2.45%
6月-0.86%
7月+0.54%
8月+17.78%
9月+1.72%
10月-10.34%
11月-1.54%
12月+10.89%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Tongling Nonferrous Metals Group Co Ltd（000630.SHE）最新收盤價是多少？

2026-10-16 收於 5.38，來自Closelook數據湖的每日價格紀錄。

000630.SHE 的52週最高價和最低價是多少？

過去52週最高 9.19、最低 4.81（截至 2026-10-16）。

Tongling Nonferrous Metals Group Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，000630.SHE 最強的日曆月份是1月（平均 +22.46%），最弱的是3月（平均 -12.57%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。