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
2025-04-03	12.74	12.73	-0.22	-1.70%	12.66	12.88	410442	52350	2.05%
2025-04-02	13.01	12.95	-0.05	-0.38%	12.90	13.23	433043	56462	2.16%
2025-04-01	12.97	13.00	0.07	0.54%	12.90	13.08	383642	49813	1.91%
2025-03-31	13.14	12.93	-0.26	-1.97%	12.77	13.17	547024	70805	2.73%
2025-03-28	13.29	13.19	-0.19	-1.42%	13.06	13.48	619650	81939	3.09%
2025-03-27	13.60	13.38	-0.57	-4.09%	13.35	13.77	1063534	143446	5.31%
2025-03-26	14.29	13.95	-0.43	-2.99%	13.92	14.88	1781190	256876	8.89%
2025-03-25	14.30	14.38	0.12	0.84%	14.18	14.86	1367594	197830	6.83%
2025-03-24	13.72	14.26	0.60	4.39%	13.66	14.58	1251939	177462	6.25%
2025-03-21	13.60	13.66	-0.06	-0.44%	13.57	14.00	518548	71465	2.59%
2025-03-20	13.97	13.72	0.01	0.07%	13.70	14.05	428333	59241	2.14%
2025-03-19	13.69	13.71	-0.01	-0.07%	13.53	13.74	264433	36081	1.32%
2025-03-18	13.71	13.72	0.09	0.66%	13.64	13.95	467921	64579	2.34%
2025-03-17	13.70	13.63	-0.15	-1.09%	13.60	13.82	323764	44264	1.62%
2025-03-14	13.90	13.78	0.15	1.10%	13.64	13.98	565063	77758	2.82%
2025-03-13	13.61	13.63	0.01	0.07%	13.49	13.77	409979	55795	2.05%
2025-03-12	13.60	13.62	0.17	1.26%	13.46	13.70	468998	63770	2.34%
2025-03-11	13.18	13.45	0.03	0.22%	13.13	13.45	311060	41378	1.55%
2025-03-10	13.53	13.42	-0.05	-0.37%	13.26	13.60	405475	54251	2.02%
2025-03-07	13.23	13.47	0.27	2.05%	13.23	13.61	655203	88467	3.27%
2025-03-06	13.13	13.20	0.35	2.72%	13.10	13.45	755945	100414	3.77%
2025-03-05	12.62	12.85	0.23	1.82%	12.50	12.86	283701	36010	1.42%
2025-03-04	12.56	12.62	0.01	0.08%	12.53	12.68	135209	17051	0.67%
2025-03-03	12.46	12.61	0.16	1.29%	12.46	12.74	254081	32087	1.27%
2025-02-28	12.65	12.45	-0.27	-2.12%	12.43	12.69	245561	30845	1.23%
2025-02-27	12.85	12.72	-0.08	-0.63%	12.62	13.02	285899	36491	1.43%
2025-02-26	12.64	12.80	0.27	2.15%	12.64	12.94	393336	50473	1.96%
2025-02-25	12.70	12.53	-0.23	-1.80%	12.50	12.75	245779	31048	1.23%
2025-02-24	12.70	12.76	0.00	0.00%	12.65	12.86	241254	30795	1.20%
2025-02-21	12.74	12.76	0.04	0.31%	12.71	12.95	317534	40647	1.58%
2025-02-20	12.72	12.72	-0.04	-0.31%	12.63	12.78	216829	27560	1.08%
2025-02-19	12.66	12.76	0.10	0.79%	12.63	12.77	212490	26964	1.06%
2025-02-18	12.80	12.66	-0.15	-1.17%	12.63	12.84	228891	29165	1.14%
2025-02-17	12.99	12.81	-0.34	-2.59%	12.74	12.99	441768	56780	2.20%
2025-02-14	13.03	13.15	0.15	1.15%	12.93	13.20	353919	46334	1.77%
2025-02-13	13.05	13.00	-0.04	-0.31%	12.99	13.22	299118	39088	1.49%
2025-02-12	13.09	13.04	-0.18	-1.36%	12.93	13.15	390769	50925	1.95%
2025-02-11	13.03	13.22	0.17	1.30%	13.00	13.46	550010	72903	2.75%
2025-02-10	13.15	13.05	-0.05	-0.38%	12.99	13.23	379874	49764	1.90%
2025-02-07	12.74	13.10	0.31	2.42%	12.69	13.12	431606	56006	2.15%
2025-02-06	12.68	12.79	0.15	1.19%	12.63	12.79	277874	35323	1.39%
2025-02-05	12.78	12.64	-0.07	-0.55%	12.56	12.80	225041	28447	1.12%
2025-01-27	12.70	12.71	0.02	0.16%	12.66	12.83	249987	31854	1.25%
2025-01-24	12.52	12.69	0.23	1.85%	12.46	12.72	260314	32844	1.30%
2025-01-23	12.64	12.46	-0.13	-1.03%	12.45	12.76	261917	33024	1.31%
2025-01-22	12.67	12.59	-0.10	-0.79%	12.51	12.70	172340	21697	0.86%
2025-01-21	12.68	12.69	0.05	0.40%	12.50	12.71	198222	25031	0.99%
2025-01-20	12.74	12.64	-0.10	-0.78%	12.61	12.76	204812	25923	1.02%
2025-01-17	12.65	12.74	0.02	0.16%	12.60	12.79	244305	31056	1.22%
2025-01-16	12.70	12.72	0.16	1.27%	12.59	12.89	389154	49517	1.94%
2025-01-15	12.60	12.56	-0.14	-1.10%	12.45	12.73	261972	32873	1.31%
2025-01-14	12.50	12.70	0.15	1.20%	12.43	12.74	443794	55943	2.21%
2025-01-13	12.00	12.55	0.43	3.55%	11.95	12.59	525859	65287	2.62%
2025-01-10	12.19	12.12	-0.07	-0.57%	12.10	12.39	217677	26599	1.09%
2025-01-09	12.13	12.19	0.06	0.49%	12.06	12.25	169181	20596	0.84%
2025-01-08	12.32	12.13	-0.29	-2.33%	11.90	12.37	308110	37285	1.54%
2025-01-07	12.28	12.42	0.14	1.14%	12.14	12.43	253515	31269	1.27%
2025-01-06	12.08	12.28	0.23	1.91%	11.90	12.46	324051	39750	1.62%
2025-01-03	12.02	12.05	0.07	0.58%	12.02	12.48	424980	52012	2.12%
2025-01-02	12.21	11.98	-0.21	-1.72%	11.88	12.36	263544	31993	1.32%
2024-12-31	12.63	12.19	-0.46	-3.64%	12.18	12.63	329127	40709	1.64%
2024-12-30	12.61	12.65	0.04	0.32%	12.56	12.66	165982	20927	0.83%
2024-12-27	12.64	12.61	0.00	0.00%	12.60	12.74	187136	23689	0.93%
2024-12-26	12.53	12.61	0.07	0.56%	12.49	12.71	152320	19227	0.76%