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
2026-08-20	16.22	16.09	0.15	0.94%	16.00	16.58	387849	63320	1.94%
2026-08-19	16.18	15.94	-0.62	-3.74%	15.88	16.26	353486	56831	1.76%
2026-08-18	16.55	16.56	-0.38	-2.24%	16.38	16.79	363536	60119	1.81%
2026-08-17	16.54	16.94	0.85	5.28%	16.38	16.96	557610	93250	2.78%
2026-08-14	15.97	16.09	0.06	0.37%	15.93	16.26	248249	39915	1.24%
2026-08-13	16.62	16.03	-0.65	-3.90%	16.02	16.72	414688	67722	2.07%
2026-08-12	16.50	16.68	0.18	1.09%	16.47	16.96	347609	58118	1.73%
2026-08-11	17.14	16.50	-0.66	-3.85%	16.47	17.35	610890	103187	3.05%
2026-08-10	17.15	17.16	-0.06	-0.35%	16.88	17.24	559543	95516	2.79%
2026-08-07	16.70	17.22	0.62	3.73%	16.66	17.29	827324	140908	4.13%
2026-08-06	17.02	16.60	-0.17	-1.01%	16.39	17.12	643274	107854	3.21%
2026-08-05	16.30	16.77	0.67	4.16%	16.14	16.80	666892	110346	3.33%
2026-08-04	15.97	16.10	0.14	0.88%	15.81	16.16	315093	50531	1.57%
2026-08-03	15.86	15.96	0.14	0.88%	15.57	15.99	311754	49370	1.56%
2026-07-31	15.88	15.82	0.20	1.28%	15.68	16.09	436231	69259	2.18%
2026-07-30	15.54	15.62	0.09	0.58%	15.31	15.78	338014	52724	1.69%
2026-07-29	15.22	15.53	0.31	2.04%	15.07	15.67	304597	46890	1.52%
2026-07-28	15.08	15.22	-0.16	-1.04%	14.98	15.32	236037	35782	1.18%
2026-07-27	15.20	15.38	0.35	2.33%	15.06	15.39	265687	40501	1.33%
2026-07-24	15.27	15.03	-0.97	-6.06%	15.02	15.47	433198	65873	2.16%
2026-07-23	15.58	16.00	0.35	2.24%	15.49	16.20	511692	81560	2.55%
2026-07-22	15.22	15.65	0.58	3.85%	15.20	15.88	617454	96450	3.08%
2026-07-21	14.35	15.07	0.80	5.61%	14.35	15.10	483186	71233	2.41%
2026-07-20	14.46	14.27	-0.05	-0.35%	14.01	14.59	383910	54989	1.92%
2026-07-17	14.91	14.32	-0.64	-4.28%	14.31	14.96	401333	58477	2.00%
2026-07-16	14.87	14.96	-0.11	-0.73%	14.79	15.26	254028	38259	1.27%
2026-07-15	15.38	15.07	-0.26	-1.70%	15.02	15.41	311452	47321	1.55%
2026-07-14	14.48	15.33	0.85	5.87%	14.39	15.35	427575	63631	2.13%
2026-07-13	14.95	14.48	-0.76	-4.99%	14.48	15.09	338937	49732	1.69%
2026-07-10	15.20	15.24	0.18	1.20%	14.93	15.63	411216	63003	2.05%
2026-07-09	14.94	15.06	0.04	0.27%	14.26	15.14	460497	67677	2.30%
2026-07-08	15.30	15.02	-0.41	-2.66%	15.00	15.42	288054	43640	1.44%
2026-07-07	15.77	15.43	-0.55	-3.44%	15.40	15.82	308293	48078	1.54%
2026-07-06	16.20	15.98	-0.19	-1.18%	15.92	16.55	394347	63885	1.97%
2026-07-03	16.13	16.17	0.34	2.15%	16.06	16.52	514212	83487	2.57%
2026-07-02	15.92	15.83	-0.03	-0.19%	15.60	16.23	508227	80732	2.54%
2026-07-01	15.75	15.86	-0.02	-0.13%	15.51	16.18	441030	70015	2.20%
2026-06-30	15.99	15.88	-0.43	-2.64%	15.51	15.99	493380	77614	2.46%
2026-06-29	15.94	16.31	0.39	2.45%	15.75	16.45	454252	73553	2.27%
2026-06-26	17.05	15.92	-0.88	-5.24%	15.87	17.12	560010	90876	2.79%
2026-06-25	16.96	16.80	-0.65	-3.72%	16.68	17.26	575998	97220	2.87%
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%