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
2025-09-15	16.58	16.39	-0.30	-1.80%	16.36	16.90	1393870	231271	6.96%
2025-09-12	15.69	16.69	1.34	8.73%	15.67	16.89	2237925	370552	11.17%
2025-09-11	15.20	15.35	0.23	1.52%	15.07	15.40	822825	125355	4.11%
2025-09-10	14.98	15.12	-0.03	-0.20%	14.78	15.18	611084	91681	3.05%
2025-09-09	14.89	15.15	0.24	1.61%	14.83	15.55	1048772	159867	5.23%
2025-09-08	15.18	14.91	-0.22	-1.45%	14.82	15.25	728390	109289	3.64%
2025-09-05	14.53	15.13	0.56	3.84%	14.51	15.19	757730	112580	3.78%
2025-09-04	14.94	14.57	-0.37	-2.48%	14.30	15.34	1026398	152522	5.12%
2025-09-03	15.50	14.94	-0.22	-1.45%	14.76	15.77	1110502	168899	5.54%
2025-09-02	15.42	15.16	-0.07	-0.46%	14.97	15.56	1198288	182514	5.98%
2025-09-01	15.26	15.23	0.37	2.49%	14.90	15.30	1248717	189403	6.23%
2025-08-29	14.51	14.86	0.47	3.27%	14.50	15.28	1039031	154918	5.19%
2025-08-28	14.31	14.39	0.04	0.28%	13.97	14.48	663591	94694	3.31%
2025-08-27	14.74	14.35	-0.48	-3.24%	14.32	15.02	783000	114857	3.91%
2025-08-26	14.80	14.83	0.13	0.88%	14.70	15.07	965475	143710	4.82%
2025-08-25	14.12	14.70	0.84	6.06%	14.12	15.00	1468018	215637	7.33%
2025-08-22	13.70	13.86	0.11	0.80%	13.66	13.88	419776	57848	2.10%
2025-08-21	13.87	13.75	-0.13	-0.94%	13.68	14.02	421192	58167	2.10%
2025-08-20	13.66	13.88	0.12	0.87%	13.66	14.00	464806	64365	2.32%
2025-08-19	13.87	13.76	-0.13	-0.94%	13.64	13.95	595705	82146	2.97%
2025-08-18	14.08	13.89	-0.19	-1.35%	13.81	14.12	683763	95103	3.41%
2025-08-15	13.65	14.08	0.37	2.70%	13.62	14.24	704520	98828	3.52%
2025-08-14	13.76	13.71	-0.14	-1.01%	13.67	14.22	657825	91406	3.28%
2025-08-13	13.65	13.85	0.23	1.69%	13.65	13.96	599580	82846	2.99%
2025-08-12	13.55	13.62	-0.03	-0.22%	13.46	13.65	395572	53568	1.97%
2025-08-11	13.64	13.65	0.07	0.52%	13.52	13.70	369877	50403	1.85%
2025-08-08	13.35	13.58	0.15	1.12%	13.35	13.63	358167	48477	1.79%
2025-08-07	13.50	13.43	-0.10	-0.74%	13.24	13.56	356762	47699	1.78%
2025-08-06	13.11	13.53	0.34	2.58%	13.09	13.65	638179	86044	3.19%
2025-08-05	13.09	13.19	0.13	1.00%	13.02	13.28	334081	43986	1.67%
2025-08-04	12.92	13.06	0.09	0.69%	12.92	13.08	262811	34165	1.31%
2025-08-01	12.97	12.97	0.02	0.15%	12.91	13.10	275654	35847	1.38%
2025-07-31	13.20	12.95	-0.55	-4.07%	12.90	13.28	641255	83750	3.20%
2025-07-30	13.65	13.50	-0.14	-1.03%	13.37	13.76	416070	56488	2.08%
2025-07-29	13.71	13.64	-0.12	-0.87%	13.51	13.75	337071	45849	1.68%
2025-07-28	13.68	13.76	-0.03	-0.22%	13.48	13.83	488370	66916	2.44%
2025-07-25	13.92	13.79	-0.26	-1.85%	13.74	13.95	511087	70700	2.55%
2025-07-24	13.60	14.05	0.43	3.16%	13.59	14.09	823956	114611	4.11%
2025-07-23	13.87	13.62	-0.32	-2.30%	13.60	13.87	663498	91076	3.31%
2025-07-22	13.40	13.94	0.43	3.18%	13.35	13.95	934478	128452	4.66%
2025-07-21	13.08	13.51	0.54	4.16%	13.06	13.53	744544	99060	3.72%
2025-07-18	12.88	12.97	0.16	1.25%	12.84	13.07	410682	53231	2.05%
2025-07-17	12.78	12.81	0.02	0.16%	12.71	12.83	226000	28863	1.13%
2025-07-16	12.89	12.79	-0.13	-1.01%	12.72	12.96	245179	31424	1.22%
2025-07-15	12.93	12.92	-0.13	-1.00%	12.83	13.10	389662	50458	1.94%
2025-07-14	13.03	13.05	0.02	0.15%	13.03	13.20	493926	64708	2.47%
2025-07-11	12.80	13.03	0.22	1.72%	12.76	13.20	747575	97139	3.73%
2025-07-10	12.67	12.81	0.10	0.79%	12.66	12.83	402911	51364	2.01%
2025-07-09	13.20	12.71	-0.12	-0.94%	12.66	13.20	688028	88734	3.43%
2025-07-08	12.78	12.83	0.05	0.39%	12.77	12.89	324792	41705	1.62%
2025-07-07	12.76	12.78	-0.06	-0.47%	12.68	12.89	288873	36965	1.44%
2025-07-04	13.07	12.84	-0.35	-2.65%	12.81	13.12	679176	87579	3.39%
2025-07-03	13.25	13.19	-0.06	-0.45%	13.09	13.44	682797	90083	3.41%
2025-07-02	12.81	13.25	0.26	2.00%	12.76	13.64	1269282	167786	6.34%
2025-07-01	12.66	12.99	0.27	2.12%	12.48	12.99	709205	90175	3.54%
2025-06-30	12.89	12.72	0.10	0.79%	12.63	12.99	735174	93671	3.67%
2025-06-27	12.26	12.62	0.54	4.47%	12.26	12.79	788390	99238	3.93%
2025-06-26	12.04	12.08	0.02	0.17%	12.02	12.19	266441	32274	1.33%
2025-06-25	11.98	12.06	0.13	1.09%	11.92	12.08	253303	30367	1.26%
2025-06-24	11.78	11.93	0.19	1.62%	11.74	11.99	227824	27117	1.14%
2025-06-23	11.67	11.74	0.06	0.51%	11.66	11.78	142920	16755	0.71%
2025-06-20	11.74	11.68	-0.06	-0.51%	11.68	11.80	135832	15943	0.68%
2025-06-19	11.86	11.74	-0.20	-1.68%	11.70	11.91	211053	24900	1.05%
2025-06-18	11.97	11.94	-0.01	-0.08%	11.81	11.97	180885	21505	0.90%
2025-06-17	11.97	11.95	-0.02	-0.17%	11.91	12.01	136943	16360	0.68%
2025-06-16	11.96	11.97	-0.05	-0.42%	11.93	12.07	208358	24968	1.04%
2025-06-13	12.10	12.02	-0.07	-0.58%	11.97	12.17	322469	38811	1.61%
2025-06-12	12.07	12.09	0.00	0.00%	12.01	12.13	231005	27887	1.15%
2025-06-11	11.95	12.09	0.14	1.17%	11.94	12.16	318227	38448	1.59%
2025-06-10	12.02	11.95	-0.07	-0.58%	11.86	12.06	277079	33150	1.38%
2025-06-09	11.94	12.02	0.05	0.42%	11.85	12.07	239997	28736	1.20%