北方铜业(000737)股票行情
北方铜业(000737)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.58 | 10.69 | 0.06 | 0.56% | 10.58 | 10.71 | 356120 | 37898.81 | 1.87% |
| 2025-07-31 | 10.67 | 10.63 | -0.39 | -3.54% | 10.56 | 10.83 | 855216 | 91261.77 | 4.49% |
| 2025-07-30 | 11.22 | 11.02 | -0.19 | -1.69% | 10.93 | 11.26 | 671445 | 74532.73 | 3.53% |
| 2025-07-29 | 11.16 | 11.21 | -0.06 | -0.53% | 11.07 | 11.26 | 522810 | 58283.36 | 2.75% |
| 2025-07-28 | 11.16 | 11.27 | -0.02 | -0.18% | 10.95 | 11.29 | 742154 | 82816.90 | 3.90% |
| 2025-07-25 | 11.39 | 11.29 | -0.27 | -2.34% | 11.21 | 11.40 | 957281 | 108023.58 | 5.03% |
| 2025-07-24 | 11.24 | 11.56 | 0.22 | 1.94% | 11.24 | 11.63 | 1333620 | 152978.09 | 7.00% |
| 2025-07-23 | 11.49 | 11.34 | -0.15 | -1.31% | 11.27 | 11.53 | 1107926 | 126313.50 | 5.82% |
| 2025-07-22 | 11.20 | 11.49 | 0.22 | 1.95% | 11.10 | 11.58 | 1576567 | 178519.89 | 8.28% |
| 2025-07-21 | 10.64 | 11.27 | 0.46 | 4.26% | 10.64 | 11.28 | 1695536 | 186603.67 | 8.90% |
| 2025-07-18 | 10.76 | 10.81 | 0.09 | 0.84% | 10.76 | 10.99 | 951687 | 103222.47 | 5.37% |
| 2025-07-17 | 10.64 | 10.72 | 0.00 | 0.00% | 10.59 | 10.76 | 575652 | 61516.02 | 3.25% |
| 2025-07-16 | 10.98 | 10.72 | -0.24 | -2.19% | 10.61 | 11.02 | 889144 | 95583.22 | 5.02% |
| 2025-07-15 | 11.20 | 10.96 | -0.45 | -3.94% | 10.90 | 11.34 | 1070495 | 118595.03 | 6.04% |
| 2025-07-14 | 11.54 | 11.41 | -0.13 | -1.13% | 11.37 | 11.79 | 1100721 | 126732.03 | 6.21% |
| 2025-07-11 | 11.23 | 11.65 | 0.16 | 1.39% | 11.05 | 12.19 | 1916323 | 222383.03 | 10.81% |
| 2025-07-10 | 11.14 | 11.49 | 0.19 | 1.68% | 11.02 | 11.64 | 1394503 | 157952.39 | 7.87% |
| 2025-07-09 | 11.80 | 11.30 | -0.16 | -1.40% | 11.28 | 12.09 | 2211890 | 259145.95 | 12.48% |
| 2025-07-08 | 11.23 | 11.46 | 0.19 | 1.69% | 11.08 | 11.52 | 1300623 | 147878.75 | 7.34% |
| 2025-07-07 | 11.18 | 11.27 | -0.18 | -1.57% | 11.07 | 11.44 | 1204447 | 135632.78 | 6.80% |
| 2025-07-04 | 12.00 | 11.45 | -0.95 | -7.66% | 11.38 | 12.22 | 2234527 | 260076.22 | 12.61% |
| 2025-07-03 | 13.02 | 12.40 | -0.02 | -0.16% | 12.01 | 13.30 | 2654514 | 333752.34 | 14.98% |
| 2025-07-02 | 11.00 | 12.42 | 0.89 | 7.72% | 10.93 | 12.68 | 3179062 | 379219.47 | 17.94% |
| 2025-07-01 | 10.71 | 11.53 | 0.67 | 6.17% | 10.25 | 11.60 | 2564713 | 276432.00 | 14.47% |
| 2025-06-30 | 11.06 | 10.86 | 0.55 | 5.33% | 10.59 | 11.17 | 2807247 | 305885.41 | 15.84% |
| 2025-06-27 | 9.71 | 10.31 | 0.94 | 10.03% | 9.71 | 10.31 | 1215484 | 122782.23 | 6.86% |
| 2025-06-26 | 9.47 | 9.37 | -0.06 | -0.64% | 9.26 | 9.55 | 706176 | 66365.14 | 3.98% |
| 2025-06-25 | 9.17 | 9.43 | 0.26 | 2.84% | 9.11 | 9.49 | 707492 | 65698.72 | 3.99% |
| 2025-06-24 | 9.02 | 9.17 | 0.22 | 2.46% | 9.01 | 9.20 | 394640 | 36022.96 | 2.23% |
| 2025-06-23 | 8.81 | 8.95 | 0.08 | 0.90% | 8.79 | 8.96 | 217579 | 19383.23 | 1.23% |
| 2025-06-20 | 8.94 | 8.87 | -0.07 | -0.78% | 8.85 | 9.00 | 254216 | 22632.34 | 1.43% |
| 2025-06-19 | 9.18 | 8.94 | -0.29 | -3.14% | 8.92 | 9.18 | 464118 | 41893.74 | 2.62% |
| 2025-06-18 | 9.22 | 9.23 | 0.01 | 0.11% | 9.09 | 9.25 | 290012 | 26596.90 | 1.64% |
| 2025-06-17 | 9.30 | 9.22 | -0.07 | -0.75% | 9.17 | 9.33 | 307882 | 28407.61 | 1.74% |
| 2025-06-16 | 9.27 | 9.29 | -0.02 | -0.21% | 9.23 | 9.39 | 368157 | 34243.00 | 2.08% |
| 2025-06-13 | 9.36 | 9.31 | -0.12 | -1.27% | 9.22 | 9.49 | 566233 | 52821.66 | 3.19% |
| 2025-06-12 | 9.39 | 9.43 | -0.05 | -0.53% | 9.28 | 9.49 | 517527 | 48515.02 | 2.92% |
| 2025-06-11 | 9.34 | 9.48 | 0.14 | 1.50% | 9.33 | 9.54 | 759146 | 71887.30 | 4.28% |
| 2025-06-10 | 9.37 | 9.34 | 0.01 | 0.11% | 9.24 | 9.47 | 772249 | 72134.04 | 4.36% |
| 2025-06-09 | 9.23 | 9.33 | -0.07 | -0.74% | 9.12 | 9.37 | 855866 | 79212.15 | 4.83% |
| 2025-06-06 | 9.03 | 9.40 | 0.46 | 5.15% | 9.03 | 9.74 | 1574226 | 147659.02 | 8.88% |
| 2025-06-05 | 9.03 | 8.94 | -0.08 | -0.89% | 8.90 | 9.06 | 315982 | 28274.15 | 1.78% |
| 2025-06-04 | 8.87 | 9.02 | 0.15 | 1.69% | 8.87 | 9.12 | 445551 | 40203.38 | 2.51% |
| 2025-06-03 | 8.92 | 8.87 | 0.07 | 0.80% | 8.83 | 8.95 | 273333 | 24279.75 | 1.54% |
| 2025-05-30 | 8.95 | 8.80 | -0.18 | -2.00% | 8.72 | 8.96 | 384993 | 33903.93 | 2.17% |
| 2025-05-29 | 8.88 | 8.98 | 0.07 | 0.79% | 8.85 | 9.03 | 326723 | 29254.80 | 1.84% |
| 2025-05-28 | 8.93 | 8.91 | -0.04 | -0.45% | 8.88 | 9.00 | 294741 | 26296.09 | 1.66% |
| 2025-05-27 | 9.15 | 8.95 | -0.25 | -2.72% | 8.90 | 9.18 | 616320 | 55232.95 | 3.48% |
| 2025-05-26 | 9.12 | 9.20 | 0.19 | 2.11% | 9.07 | 9.41 | 626694 | 57768.63 | 3.54% |
| 2025-05-23 | 9.05 | 9.01 | -0.11 | -1.21% | 9.00 | 9.18 | 381429 | 34590.17 | 2.15% |
| 2025-05-22 | 9.21 | 9.12 | -0.18 | -1.94% | 9.09 | 9.36 | 495690 | 45648.73 | 2.80% |
| 2025-05-21 | 9.15 | 9.30 | 0.24 | 2.65% | 9.07 | 9.37 | 731944 | 67474.56 | 4.13% |
| 2025-05-20 | 9.03 | 9.06 | 0.02 | 0.22% | 9.01 | 9.09 | 274261 | 24819.42 | 1.55% |
| 2025-05-19 | 9.00 | 9.04 | -0.05 | -0.55% | 8.88 | 9.04 | 345891 | 30991.74 | 1.95% |
| 2025-05-16 | 9.15 | 9.09 | -0.04 | -0.44% | 9.06 | 9.28 | 441382 | 40393.98 | 2.49% |
| 2025-05-15 | 9.36 | 9.13 | -0.35 | -3.69% | 9.11 | 9.41 | 628865 | 57991.11 | 3.55% |
| 2025-05-14 | 9.26 | 9.48 | 0.28 | 3.04% | 9.25 | 9.55 | 971799 | 91431.61 | 5.48% |
| 2025-05-13 | 9.20 | 9.20 | 0.01 | 0.11% | 9.10 | 9.26 | 382925 | 35104.77 | 2.16% |
| 2025-05-12 | 9.10 | 9.19 | 0.21 | 2.34% | 9.01 | 9.19 | 381903 | 34821.36 | 2.15% |
| 2025-05-09 | 9.17 | 8.98 | -0.19 | -2.07% | 8.96 | 9.17 | 355551 | 32075.86 | 2.01% |
| 2025-05-08 | 9.12 | 9.17 | -0.02 | -0.22% | 9.07 | 9.24 | 381199 | 34966.91 | 2.15% |
| 2025-05-07 | 9.30 | 9.19 | 0.02 | 0.22% | 9.11 | 9.34 | 515410 | 47407.62 | 2.91% |
| 2025-05-06 | 8.98 | 9.17 | 0.21 | 2.34% | 8.98 | 9.20 | 521864 | 47681.09 | 2.94% |
| 2025-04-30 | 9.06 | 8.96 | 0.18 | 2.05% | 8.94 | 9.23 | 734471 | 66685.82 | 4.14% |
| 2025-04-29 | 8.76 | 8.78 | -0.01 | -0.11% | 8.68 | 8.81 | 232748 | 20402.30 | 1.31% |
| 2025-04-28 | 8.78 | 8.79 | -0.07 | -0.79% | 8.67 | 8.87 | 306573 | 26889.03 | 1.73% |
| 2025-04-25 | 8.88 | 8.86 | -0.03 | -0.34% | 8.78 | 9.06 | 469307 | 41803.72 | 2.65% |
| 2025-04-24 | 9.06 | 8.89 | -0.22 | -2.41% | 8.86 | 9.24 | 481290 | 43285.07 | 2.72% |
| 2025-04-23 | 9.36 | 9.11 | -0.06 | -0.65% | 9.06 | 9.36 | 708156 | 65034.52 | 4.00% |
| 2025-04-22 | 9.10 | 9.17 | 0.04 | 0.44% | 8.96 | 9.25 | 754612 | 68661.37 | 4.26% |
| 2025-04-21 | 8.71 | 9.13 | 0.39 | 4.46% | 8.71 | 9.15 | 736376 | 66094.81 | 4.15% |
| 2025-04-18 | 8.62 | 8.74 | 0.14 | 1.63% | 8.50 | 8.88 | 647961 | 56511.50 | 3.66% |
| 2025-04-17 | 8.88 | 8.60 | -0.14 | -1.60% | 8.58 | 8.93 | 605689 | 52871.41 | 3.42% |
| 2025-04-16 | 8.97 | 8.74 | -0.26 | -2.89% | 8.65 | 9.04 | 607518 | 53386.87 | 3.43% |
| 2025-04-15 | 9.23 | 9.00 | -0.14 | -1.53% | 8.91 | 9.27 | 548396 | 49399.45 | 3.09% |
| 2025-04-14 | 9.08 | 9.14 | 0.30 | 3.39% | 9.00 | 9.38 | 940656 | 86407.45 | 5.31% |
| 2025-04-11 | 8.68 | 8.84 | 0.07 | 0.80% | 8.64 | 8.94 | 842475 | 74143.45 | 4.75% |
| 2025-04-10 | 8.66 | 8.77 | 0.54 | 6.56% | 8.56 | 8.87 | 1151228 | 100503.19 | 6.50% |
| 2025-04-09 | 7.86 | 8.23 | 0.01 | 0.12% | 7.48 | 8.31 | 1102293 | 87731.84 | 6.22% |
| 2025-04-08 | 8.52 | 8.22 | -0.79 | -8.77% | 8.11 | 8.72 | 1380073 | 113867.25 | 7.79% |
深证大盘股票行情在线 K线走势图
