云南铜业 (000878) - 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
2026-05-06	19.40	19.99	0.89	4.66%	19.23	20.10	733992	144642	3.66%
2026-04-30	19.30	19.10	-0.32	-1.65%	18.90	19.54	425798	81530	2.13%
2026-04-29	18.80	19.42	0.39	2.05%	18.60	19.48	469557	90052	2.34%
2026-04-28	19.37	19.03	-0.46	-2.36%	18.86	19.37	361492	68840	1.80%
2026-04-27	19.60	19.49	-0.12	-0.61%	19.35	19.86	275296	53753	1.37%
2026-04-24	19.20	19.61	0.26	1.34%	19.05	19.75	443154	85883	2.21%
2026-04-23	19.95	19.35	-0.45	-2.27%	19.13	20.12	477920	93031	2.39%
2026-04-22	19.40	19.80	0.22	1.12%	19.30	19.93	365488	72072	1.82%
2026-04-21	19.63	19.58	-0.15	-0.76%	19.31	19.66	299044	58284	1.49%
2026-04-20	19.99	19.73	-0.09	-0.45%	19.57	20.02	529828	104536	2.64%
2026-04-17	19.43	19.82	0.22	1.12%	19.39	20.07	490975	97507	2.45%
2026-04-16	19.40	19.60	0.30	1.55%	19.23	19.64	440645	85673	2.20%
2026-04-15	19.88	19.30	-0.21	-1.08%	19.25	20.15	634854	125149	3.17%
2026-04-14	19.71	19.51	0.52	2.74%	19.18	19.98	609361	119096	3.04%
2026-04-13	18.58	18.99	0.34	1.82%	18.51	19.05	405694	76271	2.02%
2026-04-10	18.87	18.65	-0.09	-0.48%	18.62	19.03	424371	79680	2.12%
2026-04-09	18.55	18.74	-0.20	-1.06%	18.50	18.93	390381	73083	1.95%
2026-04-08	18.26	18.94	1.31	7.43%	18.25	18.97	655989	122202	3.27%
2026-04-07	17.46	17.63	0.23	1.32%	17.36	17.75	249526	43881	1.25%
2026-04-03	17.92	17.40	-0.45	-2.52%	17.38	17.99	293598	51558	1.47%
2026-04-02	18.42	17.85	-0.67	-3.62%	17.70	18.47	413885	74660	2.07%
2026-04-01	18.66	18.52	0.49	2.72%	18.31	18.80	438070	81122	2.19%
2026-03-31	18.45	18.03	-0.35	-1.90%	18.00	18.62	358612	65578	1.79%
2026-03-30	18.29	18.38	-0.09	-0.49%	18.02	18.48	363702	66423	1.82%
2026-03-27	17.60	18.47	0.12	0.65%	17.53	18.52	524578	95251	2.62%
2026-03-26	18.55	18.35	-0.28	-1.50%	18.22	18.74	381491	70515	1.90%
2026-03-25	18.80	18.63	0.25	1.36%	18.53	19.03	706997	132847	3.53%
2026-03-24	18.23	18.38	0.61	3.43%	17.76	18.39	573900	103884	2.86%
2026-03-23	18.38	17.77	-0.93	-4.97%	17.65	18.65	741496	134125	3.70%
2026-03-20	19.33	18.70	-0.33	-1.73%	18.69	19.48	597899	113577	2.98%
2026-03-19	19.90	19.03	-1.45	-7.08%	18.93	20.04	916831	177471	4.58%
2026-03-18	20.97	20.48	-0.34	-1.63%	20.29	20.97	507768	104190	2.53%
2026-03-17	21.53	20.82	-0.48	-2.25%	20.74	21.56	503403	106511	2.51%
2026-03-16	22.00	21.30	-1.15	-5.12%	20.70	22.06	925198	196863	4.62%
2026-03-13	22.76	22.45	-0.57	-2.48%	22.30	23.47	553715	126830	2.76%
2026-03-12	22.95	23.02	-0.11	-0.48%	22.63	23.37	480326	110581	2.40%
2026-03-11	23.37	23.13	-0.23	-0.98%	23.06	23.59	398186	92559	1.99%
2026-03-10	23.59	23.36	0.24	1.04%	23.14	23.69	412246	96444	2.06%
2026-03-09	22.76	23.12	-0.28	-1.20%	22.10	23.24	698120	157970	3.48%
2026-03-06	23.65	23.40	-0.49	-2.05%	23.05	23.90	544771	127956	2.72%
2026-03-05	24.52	23.89	-0.14	-0.58%	23.58	24.57	687704	165336	3.43%
2026-03-04	23.97	24.03	-0.62	-2.52%	23.80	25.12	827393	201771	4.13%
2026-03-03	26.00	24.65	-2.04	-7.64%	24.60	26.32	1192867	304153	5.95%
2026-03-02	25.73	26.69	1.09	4.26%	24.72	27.01	1388882	355909	6.93%
2026-02-27	24.00	25.60	1.43	5.92%	23.95	25.70	1119529	280885	5.59%
2026-02-26	24.46	24.17	-0.25	-1.02%	24.03	24.61	698890	169581	3.49%
2026-02-25	23.54	24.42	0.95	4.05%	23.32	24.96	983531	239058	4.91%
2026-02-24	22.95	23.47	1.09	4.87%	22.90	23.73	847398	198117	4.23%
2026-02-13	22.50	22.38	-0.63	-2.74%	22.35	22.88	583889	131897	2.91%
2026-02-12	22.88	23.01	0.14	0.61%	22.78	23.56	658122	152480	3.28%
2026-02-11	22.55	22.87	0.25	1.11%	22.53	23.25	596955	136909	2.98%
2026-02-10	22.90	22.62	-0.18	-0.79%	22.56	23.22	578686	132161	2.89%
2026-02-09	23.05	22.80	0.19	0.84%	22.70	23.17	647126	148134	3.23%
2026-02-06	21.98	22.61	-0.39	-1.70%	21.76	23.15	902305	203559	4.50%
2026-02-05	23.59	23.00	-1.41	-5.78%	22.61	24.06	1097452	254689	5.48%
2026-02-04	25.00	24.41	-0.28	-1.13%	24.06	25.32	1194464	293906	5.96%
2026-02-03	22.88	24.69	0.82	3.44%	22.57	25.06	2000832	467817	9.99%
2026-02-02	23.87	23.87	-2.65	-9.99%	23.87	23.87	172772	41240	0.86%
2026-01-30	27.65	26.52	-2.95	-10.01%	26.52	29.18	1705113	464917	8.51%
2026-01-29	27.58	29.47	2.68	10.00%	26.01	29.47	2723100	765010	13.59%
2026-01-28	24.73	26.79	2.44	10.02%	23.98	26.79	1926430	496821	9.61%
2026-01-27	24.35	24.35	-0.80	-3.18%	23.81	24.88	1375890	334756	6.87%