云南铜业(000878)股票行情
云南铜业(000878)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 |
|---|
| 2025-09-16 | 16.64 | 15.96 | -0.43 | -2.62% | 15.50 | 16.75 | 1544444 | 245971.30 | 7.71% |
| 2025-09-15 | 16.58 | 16.39 | -0.30 | -1.80% | 16.36 | 16.90 | 1393870 | 231271.53 | 6.96% |
| 2025-09-12 | 15.69 | 16.69 | 1.34 | 8.73% | 15.67 | 16.89 | 2237925 | 370552.09 | 11.17% |
| 2025-09-11 | 15.20 | 15.35 | 0.23 | 1.52% | 15.07 | 15.40 | 822825 | 125355.37 | 4.11% |
| 2025-09-10 | 14.98 | 15.12 | -0.03 | -0.20% | 14.78 | 15.18 | 611084 | 91681.72 | 3.05% |
| 2025-09-09 | 14.89 | 15.15 | 0.24 | 1.61% | 14.83 | 15.55 | 1048772 | 159867.95 | 5.23% |
| 2025-09-08 | 15.18 | 14.91 | -0.22 | -1.45% | 14.82 | 15.25 | 728390 | 109289.61 | 3.64% |
| 2025-09-05 | 14.53 | 15.13 | 0.56 | 3.84% | 14.51 | 15.19 | 757730 | 112580.84 | 3.78% |
| 2025-09-04 | 14.94 | 14.57 | -0.37 | -2.48% | 14.30 | 15.34 | 1026398 | 152522.47 | 5.12% |
| 2025-09-03 | 15.50 | 14.94 | -0.22 | -1.45% | 14.76 | 15.77 | 1110502 | 168899.58 | 5.54% |
| 2025-09-02 | 15.42 | 15.16 | -0.07 | -0.46% | 14.97 | 15.56 | 1198288 | 182514.33 | 5.98% |
| 2025-09-01 | 15.26 | 15.23 | 0.37 | 2.49% | 14.90 | 15.30 | 1248717 | 189403.14 | 6.23% |
| 2025-08-29 | 14.51 | 14.86 | 0.47 | 3.27% | 14.50 | 15.28 | 1039031 | 154918.41 | 5.19% |
| 2025-08-28 | 14.31 | 14.39 | 0.04 | 0.28% | 13.97 | 14.48 | 663591 | 94694.04 | 3.31% |
| 2025-08-27 | 14.74 | 14.35 | -0.48 | -3.24% | 14.32 | 15.02 | 783000 | 114857.34 | 3.91% |
| 2025-08-26 | 14.80 | 14.83 | 0.13 | 0.88% | 14.70 | 15.07 | 965475 | 143710.62 | 4.82% |
| 2025-08-25 | 14.12 | 14.70 | 0.84 | 6.06% | 14.12 | 15.00 | 1468018 | 215637.86 | 7.33% |
| 2025-08-22 | 13.70 | 13.86 | 0.11 | 0.80% | 13.66 | 13.88 | 419776 | 57848.80 | 2.10% |
| 2025-08-21 | 13.87 | 13.75 | -0.13 | -0.94% | 13.68 | 14.02 | 421192 | 58167.53 | 2.10% |
| 2025-08-20 | 13.66 | 13.88 | 0.12 | 0.87% | 13.66 | 14.00 | 464806 | 64365.11 | 2.32% |
| 2025-08-19 | 13.87 | 13.76 | -0.13 | -0.94% | 13.64 | 13.95 | 595705 | 82146.58 | 2.97% |
| 2025-08-18 | 14.08 | 13.89 | -0.19 | -1.35% | 13.81 | 14.12 | 683763 | 95103.55 | 3.41% |
| 2025-08-15 | 13.65 | 14.08 | 0.37 | 2.70% | 13.62 | 14.24 | 704520 | 98828.06 | 3.52% |
| 2025-08-14 | 13.76 | 13.71 | -0.14 | -1.01% | 13.67 | 14.22 | 657825 | 91406.26 | 3.28% |
| 2025-08-13 | 13.65 | 13.85 | 0.23 | 1.69% | 13.65 | 13.96 | 599580 | 82846.04 | 2.99% |
| 2025-08-12 | 13.55 | 13.62 | -0.03 | -0.22% | 13.46 | 13.65 | 395572 | 53568.74 | 1.97% |
| 2025-08-11 | 13.64 | 13.65 | 0.07 | 0.52% | 13.52 | 13.70 | 369877 | 50403.41 | 1.85% |
| 2025-08-08 | 13.35 | 13.58 | 0.15 | 1.12% | 13.35 | 13.63 | 358167 | 48477.23 | 1.79% |
| 2025-08-07 | 13.50 | 13.43 | -0.10 | -0.74% | 13.24 | 13.56 | 356762 | 47699.18 | 1.78% |
| 2025-08-06 | 13.11 | 13.53 | 0.34 | 2.58% | 13.09 | 13.65 | 638179 | 86044.80 | 3.19% |
| 2025-08-05 | 13.09 | 13.19 | 0.13 | 1.00% | 13.02 | 13.28 | 334081 | 43986.73 | 1.67% |
| 2025-08-04 | 12.92 | 13.06 | 0.09 | 0.69% | 12.92 | 13.08 | 262811 | 34165.74 | 1.31% |
| 2025-08-01 | 12.97 | 12.97 | 0.02 | 0.15% | 12.91 | 13.10 | 275654 | 35847.69 | 1.38% |
| 2025-07-31 | 13.20 | 12.95 | -0.55 | -4.07% | 12.90 | 13.28 | 641255 | 83750.97 | 3.20% |
| 2025-07-30 | 13.65 | 13.50 | -0.14 | -1.03% | 13.37 | 13.76 | 416070 | 56488.67 | 2.08% |
| 2025-07-29 | 13.71 | 13.64 | -0.12 | -0.87% | 13.51 | 13.75 | 337071 | 45849.27 | 1.68% |
| 2025-07-28 | 13.68 | 13.76 | -0.03 | -0.22% | 13.48 | 13.83 | 488370 | 66916.17 | 2.44% |
| 2025-07-25 | 13.92 | 13.79 | -0.26 | -1.85% | 13.74 | 13.95 | 511087 | 70700.78 | 2.55% |
| 2025-07-24 | 13.60 | 14.05 | 0.43 | 3.16% | 13.59 | 14.09 | 823956 | 114611.20 | 4.11% |
| 2025-07-23 | 13.87 | 13.62 | -0.32 | -2.30% | 13.60 | 13.87 | 663498 | 91076.15 | 3.31% |
| 2025-07-22 | 13.40 | 13.94 | 0.43 | 3.18% | 13.35 | 13.95 | 934478 | 128452.43 | 4.66% |
| 2025-07-21 | 13.08 | 13.51 | 0.54 | 4.16% | 13.06 | 13.53 | 744544 | 99060.09 | 3.72% |
| 2025-07-18 | 12.88 | 12.97 | 0.16 | 1.25% | 12.84 | 13.07 | 410682 | 53231.25 | 2.05% |
| 2025-07-17 | 12.78 | 12.81 | 0.02 | 0.16% | 12.71 | 12.83 | 226000 | 28863.35 | 1.13% |
| 2025-07-16 | 12.89 | 12.79 | -0.13 | -1.01% | 12.72 | 12.96 | 245179 | 31424.93 | 1.22% |
| 2025-07-15 | 12.93 | 12.92 | -0.13 | -1.00% | 12.83 | 13.10 | 389662 | 50458.20 | 1.94% |
| 2025-07-14 | 13.03 | 13.05 | 0.02 | 0.15% | 13.03 | 13.20 | 493926 | 64708.32 | 2.47% |
| 2025-07-11 | 12.80 | 13.03 | 0.22 | 1.72% | 12.76 | 13.20 | 747575 | 97139.43 | 3.73% |
| 2025-07-10 | 12.67 | 12.81 | 0.10 | 0.79% | 12.66 | 12.83 | 402911 | 51364.84 | 2.01% |
| 2025-07-09 | 13.20 | 12.71 | -0.12 | -0.94% | 12.66 | 13.20 | 688028 | 88734.14 | 3.43% |
| 2025-07-08 | 12.78 | 12.83 | 0.05 | 0.39% | 12.77 | 12.89 | 324792 | 41705.64 | 1.62% |
| 2025-07-07 | 12.76 | 12.78 | -0.06 | -0.47% | 12.68 | 12.89 | 288873 | 36965.96 | 1.44% |
| 2025-07-04 | 13.07 | 12.84 | -0.35 | -2.65% | 12.81 | 13.12 | 679176 | 87579.58 | 3.39% |
| 2025-07-03 | 13.25 | 13.19 | -0.06 | -0.45% | 13.09 | 13.44 | 682797 | 90083.96 | 3.41% |
| 2025-07-02 | 12.81 | 13.25 | 0.26 | 2.00% | 12.76 | 13.64 | 1269282 | 167786.73 | 6.34% |
| 2025-07-01 | 12.66 | 12.99 | 0.27 | 2.12% | 12.48 | 12.99 | 709205 | 90175.43 | 3.54% |
| 2025-06-30 | 12.89 | 12.72 | 0.10 | 0.79% | 12.63 | 12.99 | 735174 | 93671.51 | 3.67% |
| 2025-06-27 | 12.26 | 12.62 | 0.54 | 4.47% | 12.26 | 12.79 | 788390 | 99238.70 | 3.93% |
| 2025-06-26 | 12.04 | 12.08 | 0.02 | 0.17% | 12.02 | 12.19 | 266441 | 32274.23 | 1.33% |
| 2025-06-25 | 11.98 | 12.06 | 0.13 | 1.09% | 11.92 | 12.08 | 253303 | 30367.21 | 1.26% |
| 2025-06-24 | 11.78 | 11.93 | 0.19 | 1.62% | 11.74 | 11.99 | 227824 | 27117.46 | 1.14% |
| 2025-06-23 | 11.67 | 11.74 | 0.06 | 0.51% | 11.66 | 11.78 | 142920 | 16755.33 | 0.71% |
| 2025-06-20 | 11.74 | 11.68 | -0.06 | -0.51% | 11.68 | 11.80 | 135832 | 15943.65 | 0.68% |
| 2025-06-19 | 11.86 | 11.74 | -0.20 | -1.68% | 11.70 | 11.91 | 211053 | 24900.54 | 1.05% |
| 2025-06-18 | 11.97 | 11.94 | -0.01 | -0.08% | 11.81 | 11.97 | 180885 | 21505.04 | 0.90% |
| 2025-06-17 | 11.97 | 11.95 | -0.02 | -0.17% | 11.91 | 12.01 | 136943 | 16360.31 | 0.68% |
| 2025-06-16 | 11.96 | 11.97 | -0.05 | -0.42% | 11.93 | 12.07 | 208358 | 24968.88 | 1.04% |
| 2025-06-13 | 12.10 | 12.02 | -0.07 | -0.58% | 11.97 | 12.17 | 322469 | 38811.65 | 1.61% |
| 2025-06-12 | 12.07 | 12.09 | 0.00 | 0.00% | 12.01 | 12.13 | 231005 | 27887.63 | 1.15% |
| 2025-06-11 | 11.95 | 12.09 | 0.14 | 1.17% | 11.94 | 12.16 | 318227 | 38448.93 | 1.59% |
| 2025-06-10 | 12.02 | 11.95 | -0.07 | -0.58% | 11.86 | 12.06 | 277079 | 33150.91 | 1.38% |
| 2025-06-09 | 11.94 | 12.02 | 0.05 | 0.42% | 11.85 | 12.07 | 239997 | 28736.79 | 1.20% |
| 2025-06-06 | 11.89 | 11.97 | 0.15 | 1.27% | 11.89 | 12.06 | 284719 | 34102.96 | 1.42% |
| 2025-06-05 | 11.89 | 11.82 | -0.07 | -0.59% | 11.78 | 11.91 | 170010 | 20109.00 | 0.85% |
| 2025-06-04 | 11.62 | 11.89 | 0.27 | 2.32% | 11.62 | 11.92 | 272796 | 32306.06 | 1.36% |
| 2025-06-03 | 11.53 | 11.62 | 0.09 | 0.78% | 11.53 | 11.65 | 198965 | 23083.98 | 0.99% |
| 2025-05-30 | 11.68 | 11.53 | -0.12 | -1.03% | 11.49 | 11.68 | 197503 | 22811.96 | 0.99% |
| 2025-05-29 | 11.73 | 11.89 | 0.18 | 1.54% | 11.69 | 11.90 | 232300 | 27479.15 | 1.16% |
| 2025-05-28 | 11.71 | 11.71 | -0.01 | -0.09% | 11.69 | 11.85 | 224067 | 26363.00 | 1.12% |
| 2025-05-27 | 11.93 | 11.72 | -0.21 | -1.76% | 11.64 | 11.96 | 380195 | 44634.46 | 1.90% |
深证大盘股票行情在线 K线走势图
