北方铜业 (000737) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	14.45	15.11	0.43	2.93%	14.45	15.52	1102413	166841	5.79%
2026-06-17	14.69	14.68	-0.03	-0.20%	14.44	14.80	533064	78029	2.80%
2026-06-16	14.80	14.71	-0.35	-2.32%	14.66	14.95	765735	113221	4.02%
2026-06-15	14.09	15.06	0.98	6.96%	14.09	15.09	1393704	204376	7.32%
2026-06-12	13.09	14.08	1.28	10.00%	13.08	14.08	1075160	147598	5.65%
2026-06-11	12.53	12.80	0.14	1.11%	12.51	12.95	358041	45487	1.88%
2026-06-10	12.75	12.66	-0.42	-3.21%	12.47	12.86	375372	47514	1.97%
2026-06-09	12.97	13.08	0.18	1.40%	12.62	13.08	426107	54749	2.24%
2026-06-08	13.17	12.90	-0.96	-6.93%	12.80	13.37	652571	85410	3.43%
2026-06-05	14.13	13.86	-0.37	-2.60%	13.79	14.58	617182	86998	3.24%
2026-06-04	14.69	14.23	-0.67	-4.50%	14.17	14.72	618501	88774	3.25%
2026-06-03	15.10	14.90	-0.20	-1.32%	14.72	15.27	900452	135703	4.73%
2026-06-02	14.38	15.10	1.13	8.09%	14.38	15.29	1228280	182076	6.45%
2026-06-01	13.96	13.97	0.07	0.50%	13.86	14.16	355623	49823	1.87%
2026-05-29	14.21	13.90	-0.03	-0.22%	13.84	14.55	599739	85108	3.15%
2026-05-28	13.91	13.93	-0.09	-0.64%	13.55	14.07	376928	52049	1.98%
2026-05-27	14.48	14.02	-0.68	-4.63%	13.90	14.70	507737	72247	2.67%
2026-05-26	14.12	14.70	0.40	2.80%	14.00	14.70	579435	83568	3.04%
2026-05-25	14.30	14.30	0.16	1.13%	14.10	14.50	396325	56557	2.08%
2026-05-22	13.66	14.14	0.63	4.66%	13.44	14.31	490972	68450	2.58%
2026-05-21	14.19	13.51	-0.43	-3.08%	13.50	14.40	460462	64529	2.42%
2026-05-20	13.82	13.94	-0.07	-0.50%	13.55	14.04	403034	55517	2.12%
2026-05-19	14.07	14.01	-0.14	-0.99%	13.76	14.13	354429	49339	1.86%
2026-05-18	14.28	14.15	-0.39	-2.68%	13.89	14.35	463088	65237	2.43%
2026-05-15	15.18	14.54	-0.82	-5.34%	14.44	15.20	695997	102712	3.65%
2026-05-14	15.62	15.36	-0.58	-3.64%	15.36	15.98	801069	125410	4.21%
2026-05-13	16.12	15.94	0.59	3.84%	15.76	16.50	1118418	179767	5.87%
2026-05-12	15.68	15.35	0.16	1.05%	15.17	15.69	713880	109980	3.75%
2026-05-11	15.08	15.19	0.14	0.93%	14.94	15.31	599810	90755	3.15%
2026-05-08	14.75	15.05	0.11	0.74%	14.66	15.22	564884	84233	2.97%
2026-05-07	15.07	14.94	0.06	0.40%	14.78	15.20	516069	77139	2.71%
2026-05-06	14.50	14.88	0.54	3.77%	14.38	14.90	650469	95299	3.42%
2026-04-30	14.40	14.34	0.43	3.09%	14.30	14.75	726459	105133	3.81%
2026-04-29	13.31	13.91	0.45	3.34%	13.30	13.94	320316	44004	1.68%
2026-04-28	13.69	13.46	-0.24	-1.75%	13.40	13.70	225116	30362	1.18%
2026-04-27	13.73	13.70	-0.09	-0.65%	13.62	13.89	193540	26598	1.02%
2026-04-24	13.72	13.79	-0.05	-0.36%	13.53	13.89	289191	39621	1.52%
2026-04-23	14.35	13.84	-0.41	-2.88%	13.72	14.37	398985	55641	2.09%
2026-04-22	14.05	14.25	0.12	0.85%	13.96	14.29	323770	45931	1.70%
2026-04-21	14.14	14.13	-0.04	-0.28%	13.90	14.16	231851	32579	1.22%
2026-04-20	14.14	14.17	0.05	0.35%	14.05	14.28	318747	45202	1.67%
2026-04-17	13.90	14.12	0.08	0.57%	13.87	14.16	315895	44477	1.66%
2026-04-16	13.95	14.04	0.19	1.37%	13.82	14.05	350654	48897	1.84%
2026-04-15	14.33	13.85	-0.20	-1.42%	13.81	14.36	463503	65477	2.43%
2026-04-14	14.20	14.05	0.20	1.44%	13.85	14.24	443087	62254	2.33%
2026-04-13	13.62	13.85	0.13	0.95%	13.60	13.88	330208	45452	1.73%
2026-04-10	13.78	13.72	0.06	0.44%	13.63	13.87	320888	44143	1.68%
2026-04-09	13.61	13.66	-0.22	-1.59%	13.53	13.78	352148	48071	1.85%
2026-04-08	13.51	13.88	0.93	7.18%	13.36	13.88	608549	83036	3.20%
2026-04-07	12.90	12.95	0.09	0.70%	12.85	12.99	171364	22138	0.90%
2026-04-03	13.16	12.86	-0.30	-2.28%	12.86	13.23	205526	26627	1.08%
2026-04-02	13.46	13.16	-0.42	-3.09%	13.06	13.50	277229	36797	1.46%
2026-04-01	13.69	13.58	0.29	2.18%	13.43	13.78	360960	48992	1.90%
2026-03-31	13.48	13.29	-0.11	-0.82%	13.25	13.63	338356	45423	1.78%
2026-03-30	13.18	13.40	0.15	1.13%	13.13	13.44	326638	43467	1.72%
2026-03-27	12.80	13.25	0.20	1.53%	12.70	13.33	306904	40348	1.61%
2026-03-26	13.31	13.05	-0.27	-2.03%	12.96	13.39	316807	41657	1.66%
2026-03-25	13.39	13.32	0.22	1.68%	13.22	13.52	493597	66032	2.59%
2026-03-24	12.84	13.10	0.60	4.80%	12.55	13.10	588548	75502	3.09%
2026-03-23	13.07	12.50	-0.98	-7.27%	12.40	13.24	621978	79730	3.27%
2026-03-20	13.80	13.48	-0.15	-1.10%	13.44	13.88	448221	61354	2.35%
2026-03-19	13.93	13.63	-0.78	-5.41%	13.55	14.11	538087	74239	2.83%
2026-03-18	14.47	14.41	-0.08	-0.55%	14.14	14.51	391870	56141	2.06%
2026-03-17	14.83	14.49	-0.24	-1.63%	14.47	14.95	394193	58121	2.07%
2026-03-16	15.23	14.73	-0.53	-3.47%	14.43	15.23	610047	89585	3.20%
2026-03-13	15.66	15.26	-0.57	-3.60%	15.22	16.01	579206	90374	3.04%
2026-03-12	15.91	15.83	-0.20	-1.25%	15.60	16.07	517800	81931	2.72%