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
2025-10-31	18.22	18.04	-0.53	-2.85%	18.01	18.48	721116	131266	3.60%
2025-10-30	18.33	18.57	0.06	0.32%	18.16	19.00	1184416	221754	5.91%
2025-10-29	17.75	18.51	0.92	5.23%	17.75	18.62	1006941	183011	5.03%
2025-10-28	18.30	17.59	-1.05	-5.63%	17.57	18.33	1054896	188889	5.27%
2025-10-27	18.56	18.64	0.05	0.27%	18.39	19.04	1512438	282227	7.55%
2025-10-24	18.18	18.59	0.68	3.80%	18.05	18.60	855893	156897	4.27%
2025-10-23	17.68	17.91	0.18	1.02%	17.23	17.94	581211	102104	2.90%
2025-10-22	17.33	17.73	-0.46	-2.53%	17.25	17.84	700780	123530	3.50%
2025-10-21	18.10	18.19	0.25	1.39%	17.95	18.43	712132	129857	3.55%
2025-10-20	18.14	17.94	0.12	0.67%	17.67	18.40	753410	135839	3.76%
2025-10-17	18.60	17.82	-0.52	-2.84%	17.77	18.71	890813	161938	4.45%
2025-10-16	18.51	18.34	-0.22	-1.19%	18.20	18.95	989504	184007	4.94%
2025-10-15	18.63	18.56	0.27	1.48%	18.07	18.70	959288	176460	4.79%
2025-10-14	19.65	18.29	-0.76	-3.99%	18.18	19.80	1710951	325166	8.54%
2025-10-13	18.79	19.05	-0.53	-2.71%	18.36	19.42	2084664	392737	10.40%
2025-10-10	19.40	19.58	0.35	1.82%	19.23	20.82	2619849	521307	13.08%
2025-10-09	18.85	19.23	1.75	10.01%	18.36	19.23	1524001	289682	7.61%
2025-09-30	16.62	17.48	1.21	7.44%	16.50	17.67	1650738	284968	8.24%
2025-09-29	16.26	16.27	0.26	1.62%	15.83	16.34	1114908	179953	5.56%
2025-09-26	15.76	16.01	0.22	1.39%	15.76	16.66	1315197	213593	6.56%
2025-09-25	16.05	15.79	0.63	4.16%	15.62	16.25	1563695	249395	7.80%
2025-09-24	14.95	15.16	0.11	0.73%	14.86	15.17	524163	78759	2.62%
2025-09-23	15.31	15.05	-0.33	-2.15%	14.77	15.57	682525	103152	3.41%
2025-09-22	15.66	15.38	-0.20	-1.28%	15.08	15.74	666468	101910	3.33%
2025-09-19	15.41	15.58	0.07	0.45%	15.25	15.65	702478	108646	3.51%
2025-09-18	15.96	15.51	-1.03	-6.23%	15.30	15.96	1490336	234360	7.44%
2025-09-17	15.80	16.54	0.58	3.63%	15.68	16.78	1479746	239548	7.39%
2025-09-16	16.64	15.96	-0.43	-2.62%	15.50	16.75	1544444	245971	7.71%
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%