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 |
|---|
| 2025-12-17 | 16.82 | 17.26 | 0.50 | 2.98% | 16.73 | 17.40 | 467057 | 79754.88 | 2.33% |
| 2025-12-16 | 17.32 | 16.76 | -0.60 | -3.46% | 16.65 | 17.40 | 472387 | 79918.09 | 2.36% |
| 2025-12-15 | 17.30 | 17.36 | -0.29 | -1.64% | 17.25 | 17.64 | 368315 | 64146.61 | 1.84% |
| 2025-12-12 | 17.70 | 17.65 | 0.26 | 1.50% | 17.52 | 17.77 | 448331 | 79036.98 | 2.24% |
| 2025-12-11 | 17.96 | 17.39 | -0.42 | -2.36% | 17.35 | 18.05 | 554309 | 97628.16 | 2.77% |
| 2025-12-10 | 17.93 | 17.81 | 0.01 | 0.06% | 17.58 | 18.00 | 479883 | 85275.56 | 2.40% |
| 2025-12-09 | 18.31 | 17.80 | -0.81 | -4.35% | 17.69 | 18.35 | 772503 | 138812.41 | 3.86% |
| 2025-12-08 | 18.50 | 18.61 | 0.12 | 0.65% | 18.10 | 18.77 | 987093 | 181500.70 | 4.93% |
| 2025-12-05 | 17.81 | 18.49 | 0.54 | 3.01% | 17.80 | 18.49 | 941680 | 172176.02 | 4.70% |
| 2025-12-04 | 18.36 | 17.95 | 0.13 | 0.73% | 17.90 | 18.46 | 803308 | 145932.56 | 4.01% |
| 2025-12-03 | 17.80 | 17.82 | -0.01 | -0.06% | 17.61 | 18.10 | 551223 | 98347.80 | 2.75% |
| 2025-12-02 | 17.71 | 17.83 | -0.01 | -0.06% | 17.48 | 17.84 | 520491 | 91919.93 | 2.60% |
| 2025-12-01 | 17.40 | 17.84 | 1.22 | 7.34% | 17.40 | 18.12 | 1084852 | 192802.97 | 5.41% |
| 2025-11-28 | 16.36 | 16.62 | 0.28 | 1.71% | 16.30 | 16.63 | 336012 | 55544.77 | 1.68% |
| 2025-11-27 | 16.51 | 16.34 | 0.01 | 0.06% | 16.28 | 16.76 | 362085 | 59920.63 | 1.81% |
| 2025-11-26 | 16.32 | 16.33 | 0.01 | 0.06% | 16.27 | 16.59 | 367724 | 60374.16 | 1.84% |
| 2025-11-25 | 16.30 | 16.32 | 0.14 | 0.87% | 16.25 | 16.49 | 354653 | 58052.61 | 1.77% |
| 2025-11-24 | 16.10 | 16.18 | 0.23 | 1.44% | 15.88 | 16.27 | 358036 | 57600.49 | 1.79% |
| 2025-11-21 | 16.66 | 15.95 | -1.03 | -6.07% | 15.95 | 16.69 | 682655 | 110946.00 | 3.41% |
| 2025-11-20 | 17.20 | 16.98 | -0.12 | -0.70% | 16.96 | 17.50 | 453264 | 78071.50 | 2.26% |
| 2025-11-19 | 16.96 | 17.10 | 0.14 | 0.83% | 16.81 | 17.26 | 421423 | 71729.82 | 2.10% |
| 2025-11-18 | 17.26 | 16.96 | -0.41 | -2.36% | 16.82 | 17.30 | 496539 | 84516.10 | 2.48% |
| 2025-11-17 | 17.50 | 17.37 | -0.27 | -1.53% | 17.15 | 17.55 | 464252 | 80561.34 | 2.32% |
| 2025-11-14 | 17.70 | 17.64 | -0.34 | -1.89% | 17.50 | 17.88 | 470847 | 83478.76 | 2.35% |
| 2025-11-13 | 17.45 | 17.98 | 0.65 | 3.75% | 17.40 | 18.11 | 909550 | 162376.31 | 4.54% |
| 2025-11-12 | 17.17 | 17.33 | 0.06 | 0.35% | 16.95 | 17.65 | 534720 | 92675.88 | 2.67% |
| 2025-11-11 | 17.69 | 17.27 | -0.21 | -1.20% | 17.22 | 17.74 | 443742 | 77038.38 | 2.21% |
| 2025-11-10 | 17.60 | 17.48 | 0.06 | 0.34% | 17.30 | 17.80 | 534911 | 93716.34 | 2.67% |
| 2025-11-07 | 17.40 | 17.42 | -0.21 | -1.19% | 17.26 | 17.60 | 406893 | 70972.63 | 2.03% |
| 2025-11-06 | 16.91 | 17.63 | 0.72 | 4.26% | 16.91 | 17.64 | 734438 | 127547.91 | 3.67% |
| 2025-11-05 | 16.50 | 16.91 | 0.10 | 0.59% | 16.40 | 17.02 | 494546 | 82764.79 | 2.47% |
| 2025-11-04 | 17.16 | 16.81 | -0.56 | -3.22% | 16.65 | 17.25 | 614693 | 104006.80 | 3.07% |
| 2025-11-03 | 17.99 | 17.37 | -0.67 | -3.71% | 16.83 | 18.00 | 961105 | 165678.55 | 4.80% |
| 2025-10-31 | 18.22 | 18.04 | -0.53 | -2.85% | 18.01 | 18.48 | 721116 | 131266.20 | 3.60% |
| 2025-10-30 | 18.33 | 18.57 | 0.06 | 0.32% | 18.16 | 19.00 | 1184416 | 221754.03 | 5.91% |
| 2025-10-29 | 17.75 | 18.51 | 0.92 | 5.23% | 17.75 | 18.62 | 1006941 | 183011.62 | 5.03% |
| 2025-10-28 | 18.30 | 17.59 | -1.05 | -5.63% | 17.57 | 18.33 | 1054896 | 188889.00 | 5.27% |
| 2025-10-27 | 18.56 | 18.64 | 0.05 | 0.27% | 18.39 | 19.04 | 1512438 | 282227.03 | 7.55% |
| 2025-10-24 | 18.18 | 18.59 | 0.68 | 3.80% | 18.05 | 18.60 | 855893 | 156897.73 | 4.27% |
| 2025-10-23 | 17.68 | 17.91 | 0.18 | 1.02% | 17.23 | 17.94 | 581211 | 102104.97 | 2.90% |
| 2025-10-22 | 17.33 | 17.73 | -0.46 | -2.53% | 17.25 | 17.84 | 700780 | 123530.99 | 3.50% |
| 2025-10-21 | 18.10 | 18.19 | 0.25 | 1.39% | 17.95 | 18.43 | 712132 | 129857.08 | 3.55% |
| 2025-10-20 | 18.14 | 17.94 | 0.12 | 0.67% | 17.67 | 18.40 | 753410 | 135839.62 | 3.76% |
| 2025-10-17 | 18.60 | 17.82 | -0.52 | -2.84% | 17.77 | 18.71 | 890813 | 161938.56 | 4.45% |
| 2025-10-16 | 18.51 | 18.34 | -0.22 | -1.19% | 18.20 | 18.95 | 989504 | 184007.12 | 4.94% |
| 2025-10-15 | 18.63 | 18.56 | 0.27 | 1.48% | 18.07 | 18.70 | 959288 | 176460.28 | 4.79% |
| 2025-10-14 | 19.65 | 18.29 | -0.76 | -3.99% | 18.18 | 19.80 | 1710951 | 325166.66 | 8.54% |
| 2025-10-13 | 18.79 | 19.05 | -0.53 | -2.71% | 18.36 | 19.42 | 2084664 | 392737.84 | 10.40% |
| 2025-10-10 | 19.40 | 19.58 | 0.35 | 1.82% | 19.23 | 20.82 | 2619849 | 521307.34 | 13.08% |
| 2025-10-09 | 18.85 | 19.23 | 1.75 | 10.01% | 18.36 | 19.23 | 1524001 | 289682.84 | 7.61% |
| 2025-09-30 | 16.62 | 17.48 | 1.21 | 7.44% | 16.50 | 17.67 | 1650738 | 284968.53 | 8.24% |
| 2025-09-29 | 16.26 | 16.27 | 0.26 | 1.62% | 15.83 | 16.34 | 1114908 | 179953.38 | 5.56% |
| 2025-09-26 | 15.76 | 16.01 | 0.22 | 1.39% | 15.76 | 16.66 | 1315197 | 213593.19 | 6.56% |
| 2025-09-25 | 16.05 | 15.79 | 0.63 | 4.16% | 15.62 | 16.25 | 1563695 | 249395.73 | 7.80% |
| 2025-09-24 | 14.95 | 15.16 | 0.11 | 0.73% | 14.86 | 15.17 | 524163 | 78759.80 | 2.62% |
| 2025-09-23 | 15.31 | 15.05 | -0.33 | -2.15% | 14.77 | 15.57 | 682525 | 103152.18 | 3.41% |
| 2025-09-22 | 15.66 | 15.38 | -0.20 | -1.28% | 15.08 | 15.74 | 666468 | 101910.59 | 3.33% |
| 2025-09-19 | 15.41 | 15.58 | 0.07 | 0.45% | 15.25 | 15.65 | 702478 | 108646.12 | 3.51% |
| 2025-09-18 | 15.96 | 15.51 | -1.03 | -6.23% | 15.30 | 15.96 | 1490336 | 234360.06 | 7.44% |
| 2025-09-17 | 15.80 | 16.54 | 0.58 | 3.63% | 15.68 | 16.78 | 1479746 | 239548.23 | 7.39% |
| 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% |
深证大盘股票行情在线 K线走势图
云南铜业(000878)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
