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
2026-04-30	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%
2026-03-11	16.35	16.03	-0.23	-1.41%	16.00	16.39	499258	80659	2.62%
2026-03-10	16.47	16.26	0.07	0.43%	16.15	16.52	495205	80769	2.60%
2026-03-09	16.10	16.19	-0.38	-2.29%	15.66	16.25	695344	110937	3.65%
2026-03-06	16.51	16.57	-0.18	-1.07%	16.17	16.80	500061	82442	2.63%
2026-03-05	17.20	16.75	-0.18	-1.06%	16.54	17.22	611332	102984	3.21%
2026-03-04	16.62	16.93	-0.14	-0.82%	16.52	17.41	714584	121695	3.75%
2026-03-03	18.10	17.07	-1.58	-8.47%	17.05	18.24	1309039	231001	6.87%
2026-03-02	18.19	18.65	0.65	3.61%	17.37	18.90	1704484	307069	8.95%
2026-02-27	17.20	18.00	0.67	3.87%	17.20	18.08	1093798	194651	5.74%
2026-02-26	17.59	17.33	-0.24	-1.37%	17.25	17.74	851404	148693	4.47%
2026-02-25	17.02	17.57	0.66	3.90%	16.81	17.84	1143488	200637	6.00%
2026-02-24	16.51	16.91	0.85	5.29%	16.43	17.11	933802	157009	4.90%
2026-02-13	16.20	16.06	-0.62	-3.72%	16.03	16.54	766011	124462	4.02%
2026-02-12	16.40	16.68	0.25	1.52%	16.35	17.14	1000342	168098	5.25%
2026-02-11	16.32	16.43	0.10	0.61%	16.26	16.80	802612	132732	4.21%
2026-02-10	16.57	16.33	-0.19	-1.15%	16.33	16.96	731701	121253	3.84%
2026-02-09	16.50	16.52	0.32	1.98%	16.40	16.80	729673	120722	3.83%
2026-02-06	15.91	16.20	-0.30	-1.82%	15.60	16.54	947072	153357	4.97%
2026-02-05	17.43	16.50	-1.29	-7.25%	16.07	17.55	1591107	266736	8.35%
2026-02-04	18.65	17.79	-0.20	-1.11%	17.49	18.88	1622359	292355	8.52%
2026-02-03	16.66	17.99	0.45	2.57%	16.36	18.33	2463478	419417	12.93%
2026-02-02	17.54	17.54	-1.95	-10.01%	17.54	17.54	138084	24219	0.73%
2026-01-30	20.01	19.49	-1.08	-5.25%	18.66	21.50	3232007	646775	16.97%
2026-01-29	19.58	20.57	1.87	10.00%	18.30	20.57	2760165	537532	14.49%
2026-01-28	17.10	18.70	1.70	10.00%	16.85	18.70	2201122	397298	11.56%
2026-01-27	17.12	17.00	-0.94	-5.24%	16.72	17.52	1677421	286897	8.81%
2026-01-26	17.20	17.94	1.38	8.33%	17.01	18.18	2371013	414791	12.45%