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
2025-08-01	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%
2025-06-06	11.89	11.97	0.15	1.27%	11.89	12.06	284719	34102	1.42%
2025-06-05	11.89	11.82	-0.07	-0.59%	11.78	11.91	170010	20109	0.85%
2025-06-04	11.62	11.89	0.27	2.32%	11.62	11.92	272796	32306	1.36%
2025-06-03	11.53	11.62	0.09	0.78%	11.53	11.65	198965	23083	0.99%
2025-05-30	11.68	11.53	-0.12	-1.03%	11.49	11.68	197503	22811	0.99%
2025-05-29	11.73	11.89	0.18	1.54%	11.69	11.90	232300	27479	1.16%
2025-05-28	11.71	11.71	-0.01	-0.09%	11.69	11.85	224067	26363	1.12%
2025-05-27	11.93	11.72	-0.21	-1.76%	11.64	11.96	380195	44634	1.90%
2025-05-26	12.50	11.93	-0.17	-1.40%	11.52	12.50	749911	90290	3.74%
2025-05-12	11.99	12.10	0.17	1.42%	11.96	12.11	207114	24922	1.03%
2025-05-09	11.97	11.93	-0.05	-0.42%	11.86	12.01	177430	21167	0.89%
2025-05-08	11.84	11.98	0.06	0.50%	11.81	12.02	200378	23938	1.00%
2025-05-07	11.96	11.92	0.07	0.59%	11.83	12.03	275331	32791	1.37%
2025-05-06	11.67	11.85	0.21	1.80%	11.67	11.85	255807	30190	1.28%
2025-04-30	11.67	11.64	-0.04	-0.34%	11.63	11.74	169653	19820	0.85%
2025-04-29	11.69	11.68	-0.04	-0.34%	11.63	11.76	153894	17982	0.77%
2025-04-28	11.74	11.72	-0.05	-0.42%	11.60	11.77	191253	22405	0.95%
2025-04-25	11.71	11.77	0.16	1.38%	11.70	11.94	406616	48088	2.03%
2025-04-24	11.73	11.61	-0.11	-0.94%	11.58	11.78	231656	27006	1.16%