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
2026-06-24	17.50	17.45	-0.23	-1.30%	17.05	17.80	528138	91709	2.64%
2026-06-23	19.56	17.68	-1.95	-9.93%	17.67	19.56	1030929	189034	5.15%
2026-06-22	18.56	19.63	0.97	5.20%	18.10	19.67	1051288	199487	5.25%
2026-06-18	17.84	18.66	0.73	4.07%	17.76	19.55	1028583	193242	5.13%
2026-06-17	17.88	17.93	0.11	0.62%	17.61	18.03	443025	79027	2.21%
2026-06-16	18.00	17.82	-0.41	-2.25%	17.74	18.12	593126	106534	2.96%
2026-06-15	17.47	18.23	0.96	5.56%	17.29	18.27	1043844	186800	5.21%
2026-06-12	16.41	17.27	1.19	7.40%	16.41	17.69	1017684	174979	5.08%
2026-06-11	15.80	16.08	0.12	0.75%	15.69	16.37	392509	62812	1.96%
2026-06-10	15.90	15.96	-0.26	-1.60%	15.72	16.11	339893	54048	1.70%
2026-06-09	16.09	16.22	0.25	1.57%	15.66	16.26	399145	63678	1.99%
2026-06-08	16.52	15.97	-1.35	-7.79%	15.91	16.60	657987	106942	3.28%
2026-06-05	17.88	17.32	-0.58	-3.24%	17.28	18.25	533510	94286	2.66%
2026-06-04	18.55	17.90	-0.94	-4.99%	17.75	18.58	576479	103910	2.88%
2026-06-03	18.88	18.84	-0.16	-0.84%	18.58	19.17	688117	130413	3.43%
2026-06-02	18.18	19.00	1.10	6.15%	18.00	19.22	933095	174165	4.66%
2026-06-01	17.71	17.90	0.18	1.02%	17.61	18.23	411108	73872	2.05%
2026-05-29	18.06	17.72	0.00	0.00%	17.65	18.27	489674	87819	2.44%
2026-05-28	17.68	17.72	-0.06	-0.34%	17.25	17.87	386331	67772	1.93%
2026-05-27	18.59	17.78	-0.86	-4.61%	17.74	18.80	478156	86412	2.39%
2026-05-26	18.01	18.64	0.47	2.59%	17.70	18.72	572021	104674	2.85%
2026-05-25	18.29	18.17	0.11	0.61%	17.90	18.61	428642	78022	2.14%
2026-05-22	17.25	18.06	1.00	5.86%	17.01	18.35	560722	99636	2.80%
2026-05-21	18.20	17.29	-0.58	-3.25%	17.27	18.50	505606	90930	2.52%
2026-05-20	17.76	17.87	-0.11	-0.61%	17.30	18.03	452198	79681	2.26%
2026-05-19	18.31	17.98	-0.36	-1.96%	17.66	18.31	414534	74196	2.07%
2026-05-18	18.05	18.34	-0.13	-0.70%	17.76	18.43	457110	82804	2.28%
2026-05-15	19.69	18.47	-1.27	-6.43%	18.31	19.70	791508	149280	3.95%
2026-05-14	20.56	19.74	-0.94	-4.55%	19.74	20.88	659968	133820	3.29%
2026-05-13	20.77	20.68	0.31	1.52%	20.45	21.15	721234	149629	3.60%
2026-05-12	20.91	20.37	0.01	0.05%	20.25	20.98	715586	147262	3.57%
2026-05-11	20.50	20.36	-0.14	-0.68%	20.13	20.64	595039	121282	2.97%
2026-05-08	19.94	20.50	0.37	1.84%	19.80	20.66	628391	126957	3.14%
2026-05-07	20.41	20.13	0.14	0.70%	19.82	20.49	556533	111768	2.78%
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%