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
2026-08-07	14.19	14.64	0.50	3.54%	14.18	14.69	992617	143905	5.21%
2026-08-06	14.53	14.14	-0.25	-1.74%	13.92	14.55	716959	102364	3.76%
2026-08-05	13.98	14.39	0.55	3.97%	13.81	14.42	821619	116451	4.31%
2026-08-04	13.58	13.84	0.28	2.06%	13.45	13.88	454920	62397	2.39%
2026-08-03	13.39	13.56	0.14	1.04%	13.25	13.58	388193	52228	2.04%
2026-07-31	13.23	13.42	0.44	3.39%	13.20	13.57	499455	66881	2.62%
2026-07-30	13.42	12.98	-0.28	-2.11%	12.95	13.44	396054	52193	2.08%
2026-07-29	13.09	13.26	0.14	1.07%	12.92	13.37	345172	45432	1.81%
2026-07-28	12.84	13.12	0.02	0.15%	12.76	13.21	329499	42920	1.73%
2026-07-27	12.93	13.10	0.37	2.91%	12.68	13.11	335743	43396	1.76%
2026-07-24	12.83	12.73	-0.83	-6.12%	12.71	13.10	493769	63567	2.59%
2026-07-23	13.28	13.56	0.31	2.34%	13.10	13.76	642828	86674	3.38%
2026-07-22	13.06	13.25	0.38	2.95%	12.92	13.70	722500	96656	3.79%
2026-07-21	12.54	13.01	0.68	5.52%	12.40	13.07	490323	62418	2.57%
2026-07-20	12.33	12.33	0.13	1.07%	12.09	12.48	340372	41889	1.79%
2026-07-17	12.62	12.20	-0.67	-5.21%	12.16	12.66	347656	43116	1.83%
2026-07-16	12.61	12.87	0.12	0.94%	12.52	13.06	371998	47716	1.95%
2026-07-15	12.95	12.75	0.23	1.84%	12.73	13.24	570746	73890	3.00%
2026-07-14	11.82	12.52	0.68	5.74%	11.76	12.54	416682	50708	2.19%
2026-07-13	12.15	11.84	-0.63	-5.05%	11.81	12.19	320476	38371	1.68%
2026-07-10	12.55	12.47	0.03	0.24%	12.29	12.84	426255	53605	2.24%
2026-07-09	12.60	12.44	-0.26	-2.05%	11.63	12.74	574610	70120	3.02%
2026-07-08	12.70	12.70	-0.16	-1.24%	12.47	12.91	274899	34895	1.44%
2026-07-07	13.10	12.86	-0.42	-3.16%	12.80	13.20	296380	38449	1.56%
2026-07-06	13.58	13.28	-0.27	-1.99%	13.27	13.86	433397	58464	2.28%
2026-07-03	13.60	13.55	0.29	2.19%	13.44	13.80	572302	77927	3.00%
2026-07-02	13.39	13.26	-0.09	-0.67%	13.09	13.60	497178	66446	2.61%
2026-07-01	13.16	13.35	0.13	0.98%	13.02	13.53	477135	63385	2.51%
2026-06-30	13.00	13.22	-0.13	-0.97%	12.75	13.22	450499	58358	2.37%
2026-06-29	13.04	13.35	0.30	2.30%	12.91	13.40	494009	65116	2.59%
2026-06-26	13.76	13.05	-0.58	-4.26%	12.89	13.86	570075	75282	2.99%
2026-06-25	13.75	13.63	-0.64	-4.48%	13.54	13.97	592206	81052	3.11%
2026-06-24	14.13	14.27	0.07	0.49%	13.69	14.34	610652	85643	3.21%
2026-06-23	15.60	14.20	-1.49	-9.50%	14.12	15.60	1067046	156480	5.60%
2026-06-22	14.86	15.69	0.58	3.84%	14.73	15.71	1138798	174122	5.98%
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%