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 |
|---|
| 2025-04-30 | 11.67 | 11.64 | -0.04 | -0.34% | 11.63 | 11.74 | 169653 | 19820.52 | 0.85% |
| 2025-04-29 | 11.69 | 11.68 | -0.04 | -0.34% | 11.63 | 11.76 | 153894 | 17982.48 | 0.77% |
| 2025-04-28 | 11.74 | 11.72 | -0.05 | -0.42% | 11.60 | 11.77 | 191253 | 22405.39 | 0.95% |
| 2025-04-25 | 11.71 | 11.77 | 0.16 | 1.38% | 11.70 | 11.94 | 406616 | 48088.34 | 2.03% |
| 2025-04-24 | 11.73 | 11.61 | -0.11 | -0.94% | 11.58 | 11.78 | 231656 | 27006.00 | 1.16% |
| 2025-04-23 | 11.84 | 11.72 | -0.01 | -0.09% | 11.69 | 11.88 | 290153 | 34127.52 | 1.45% |
| 2025-04-22 | 11.65 | 11.73 | 0.06 | 0.51% | 11.61 | 11.81 | 305449 | 35729.10 | 1.52% |
| 2025-04-21 | 11.36 | 11.67 | 0.30 | 2.64% | 11.33 | 11.70 | 327897 | 37922.04 | 1.64% |
| 2025-04-18 | 11.30 | 11.37 | 0.06 | 0.53% | 11.22 | 11.40 | 194008 | 21996.76 | 0.97% |
| 2025-04-17 | 11.44 | 11.31 | -0.01 | -0.09% | 11.30 | 11.49 | 253461 | 28837.47 | 1.27% |
| 2025-04-16 | 11.44 | 11.32 | -0.16 | -1.39% | 11.21 | 11.51 | 276608 | 31288.82 | 1.38% |
| 2025-04-15 | 11.56 | 11.48 | -0.08 | -0.69% | 11.40 | 11.60 | 220315 | 25253.21 | 1.10% |
| 2025-04-14 | 11.53 | 11.56 | 0.19 | 1.67% | 11.48 | 11.72 | 433407 | 50239.55 | 2.16% |
| 2025-04-11 | 11.28 | 11.37 | -0.02 | -0.18% | 11.23 | 11.45 | 335883 | 38137.46 | 1.68% |
| 2025-04-10 | 11.35 | 11.39 | 0.32 | 2.89% | 11.22 | 11.55 | 591134 | 67281.49 | 2.95% |
| 2025-04-09 | 10.73 | 11.07 | 0.09 | 0.82% | 10.48 | 11.12 | 588172 | 63558.09 | 2.94% |
| 2025-04-08 | 11.20 | 10.98 | -0.48 | -4.19% | 10.78 | 11.27 | 797109 | 87377.19 | 3.98% |
| 2025-04-07 | 11.48 | 11.46 | -1.27 | -9.98% | 11.46 | 11.57 | 470517 | 53990.57 | 2.35% |
| 2025-04-03 | 12.74 | 12.73 | -0.22 | -1.70% | 12.66 | 12.88 | 410442 | 52350.78 | 2.05% |
| 2025-04-02 | 13.01 | 12.95 | -0.05 | -0.38% | 12.90 | 13.23 | 433043 | 56462.36 | 2.16% |
| 2025-04-01 | 12.97 | 13.00 | 0.07 | 0.54% | 12.90 | 13.08 | 383642 | 49813.95 | 1.91% |
| 2025-03-31 | 13.14 | 12.93 | -0.26 | -1.97% | 12.77 | 13.17 | 547024 | 70805.25 | 2.73% |
| 2025-03-28 | 13.29 | 13.19 | -0.19 | -1.42% | 13.06 | 13.48 | 619650 | 81939.30 | 3.09% |
| 2025-03-27 | 13.60 | 13.38 | -0.57 | -4.09% | 13.35 | 13.77 | 1063534 | 143446.06 | 5.31% |
| 2025-03-26 | 14.29 | 13.95 | -0.43 | -2.99% | 13.92 | 14.88 | 1781190 | 256876.00 | 8.89% |
| 2025-03-25 | 14.30 | 14.38 | 0.12 | 0.84% | 14.18 | 14.86 | 1367594 | 197830.52 | 6.83% |
| 2025-03-24 | 13.72 | 14.26 | 0.60 | 4.39% | 13.66 | 14.58 | 1251939 | 177462.88 | 6.25% |
| 2025-03-21 | 13.60 | 13.66 | -0.06 | -0.44% | 13.57 | 14.00 | 518548 | 71465.21 | 2.59% |
| 2025-03-20 | 13.97 | 13.72 | 0.01 | 0.07% | 13.70 | 14.05 | 428333 | 59241.62 | 2.14% |
| 2025-03-19 | 13.69 | 13.71 | -0.01 | -0.07% | 13.53 | 13.74 | 264433 | 36081.39 | 1.32% |
| 2025-03-18 | 13.71 | 13.72 | 0.09 | 0.66% | 13.64 | 13.95 | 467921 | 64579.43 | 2.34% |
| 2025-03-17 | 13.70 | 13.63 | -0.15 | -1.09% | 13.60 | 13.82 | 323764 | 44264.77 | 1.62% |
| 2025-03-14 | 13.90 | 13.78 | 0.15 | 1.10% | 13.64 | 13.98 | 565063 | 77758.78 | 2.82% |
| 2025-03-13 | 13.61 | 13.63 | 0.01 | 0.07% | 13.49 | 13.77 | 409979 | 55795.06 | 2.05% |
| 2025-03-12 | 13.60 | 13.62 | 0.17 | 1.26% | 13.46 | 13.70 | 468998 | 63770.43 | 2.34% |
| 2025-03-11 | 13.18 | 13.45 | 0.03 | 0.22% | 13.13 | 13.45 | 311060 | 41378.06 | 1.55% |
| 2025-03-10 | 13.53 | 13.42 | -0.05 | -0.37% | 13.26 | 13.60 | 405475 | 54251.24 | 2.02% |
| 2025-03-07 | 13.23 | 13.47 | 0.27 | 2.05% | 13.23 | 13.61 | 655203 | 88467.72 | 3.27% |
| 2025-03-06 | 13.13 | 13.20 | 0.35 | 2.72% | 13.10 | 13.45 | 755945 | 100414.95 | 3.77% |
| 2025-03-05 | 12.62 | 12.85 | 0.23 | 1.82% | 12.50 | 12.86 | 283701 | 36010.32 | 1.42% |
| 2025-03-04 | 12.56 | 12.62 | 0.01 | 0.08% | 12.53 | 12.68 | 135209 | 17051.16 | 0.67% |
| 2025-03-03 | 12.46 | 12.61 | 0.16 | 1.29% | 12.46 | 12.74 | 254081 | 32087.14 | 1.27% |
| 2025-02-28 | 12.65 | 12.45 | -0.27 | -2.12% | 12.43 | 12.69 | 245561 | 30845.82 | 1.23% |
| 2025-02-27 | 12.85 | 12.72 | -0.08 | -0.63% | 12.62 | 13.02 | 285899 | 36491.20 | 1.43% |
| 2025-02-26 | 12.64 | 12.80 | 0.27 | 2.15% | 12.64 | 12.94 | 393336 | 50473.81 | 1.96% |
| 2025-02-25 | 12.70 | 12.53 | -0.23 | -1.80% | 12.50 | 12.75 | 245779 | 31048.09 | 1.23% |
| 2025-02-24 | 12.70 | 12.76 | 0.00 | 0.00% | 12.65 | 12.86 | 241254 | 30795.79 | 1.20% |
| 2025-02-21 | 12.74 | 12.76 | 0.04 | 0.31% | 12.71 | 12.95 | 317534 | 40647.44 | 1.58% |
| 2025-02-20 | 12.72 | 12.72 | -0.04 | -0.31% | 12.63 | 12.78 | 216829 | 27560.00 | 1.08% |
| 2025-02-19 | 12.66 | 12.76 | 0.10 | 0.79% | 12.63 | 12.77 | 212490 | 26964.77 | 1.06% |
| 2025-02-18 | 12.80 | 12.66 | -0.15 | -1.17% | 12.63 | 12.84 | 228891 | 29165.85 | 1.14% |
| 2025-02-17 | 12.99 | 12.81 | -0.34 | -2.59% | 12.74 | 12.99 | 441768 | 56780.86 | 2.20% |
| 2025-02-14 | 13.03 | 13.15 | 0.15 | 1.15% | 12.93 | 13.20 | 353919 | 46334.83 | 1.77% |
| 2025-02-13 | 13.05 | 13.00 | -0.04 | -0.31% | 12.99 | 13.22 | 299118 | 39088.52 | 1.49% |
| 2025-02-12 | 13.09 | 13.04 | -0.18 | -1.36% | 12.93 | 13.15 | 390769 | 50925.48 | 1.95% |
| 2025-02-11 | 13.03 | 13.22 | 0.17 | 1.30% | 13.00 | 13.46 | 550010 | 72903.02 | 2.75% |
| 2025-02-10 | 13.15 | 13.05 | -0.05 | -0.38% | 12.99 | 13.23 | 379874 | 49764.86 | 1.90% |
| 2025-02-07 | 12.74 | 13.10 | 0.31 | 2.42% | 12.69 | 13.12 | 431606 | 56006.38 | 2.15% |
| 2025-02-06 | 12.68 | 12.79 | 0.15 | 1.19% | 12.63 | 12.79 | 277874 | 35323.75 | 1.39% |
| 2025-02-05 | 12.78 | 12.64 | -0.07 | -0.55% | 12.56 | 12.80 | 225041 | 28447.86 | 1.12% |
| 2025-01-27 | 12.70 | 12.71 | 0.02 | 0.16% | 12.66 | 12.83 | 249987 | 31854.62 | 1.25% |
| 2025-01-24 | 12.52 | 12.69 | 0.23 | 1.85% | 12.46 | 12.72 | 260314 | 32844.18 | 1.30% |
| 2025-01-23 | 12.64 | 12.46 | -0.13 | -1.03% | 12.45 | 12.76 | 261917 | 33024.90 | 1.31% |
| 2025-01-22 | 12.67 | 12.59 | -0.10 | -0.79% | 12.51 | 12.70 | 172340 | 21697.31 | 0.86% |
| 2025-01-21 | 12.68 | 12.69 | 0.05 | 0.40% | 12.50 | 12.71 | 198222 | 25031.53 | 0.99% |
| 2025-01-20 | 12.74 | 12.64 | -0.10 | -0.78% | 12.61 | 12.76 | 204812 | 25923.22 | 1.02% |
| 2025-01-17 | 12.65 | 12.74 | 0.02 | 0.16% | 12.60 | 12.79 | 244305 | 31056.29 | 1.22% |
| 2025-01-16 | 12.70 | 12.72 | 0.16 | 1.27% | 12.59 | 12.89 | 389154 | 49517.36 | 1.94% |
| 2025-01-15 | 12.60 | 12.56 | -0.14 | -1.10% | 12.45 | 12.73 | 261972 | 32873.21 | 1.31% |
| 2025-01-14 | 12.50 | 12.70 | 0.15 | 1.20% | 12.43 | 12.74 | 443794 | 55943.65 | 2.21% |
| 2025-01-13 | 12.00 | 12.55 | 0.43 | 3.55% | 11.95 | 12.59 | 525859 | 65287.18 | 2.62% |
| 2025-01-10 | 12.19 | 12.12 | -0.07 | -0.57% | 12.10 | 12.39 | 217677 | 26599.69 | 1.09% |
| 2025-01-09 | 12.13 | 12.19 | 0.06 | 0.49% | 12.06 | 12.25 | 169181 | 20596.52 | 0.84% |
| 2025-01-08 | 12.32 | 12.13 | -0.29 | -2.33% | 11.90 | 12.37 | 308110 | 37285.85 | 1.54% |
| 2025-01-07 | 12.28 | 12.42 | 0.14 | 1.14% | 12.14 | 12.43 | 253515 | 31269.67 | 1.27% |
| 2025-01-06 | 12.08 | 12.28 | 0.23 | 1.91% | 11.90 | 12.46 | 324051 | 39750.35 | 1.62% |
| 2025-01-03 | 12.02 | 12.05 | 0.07 | 0.58% | 12.02 | 12.48 | 424980 | 52012.59 | 2.12% |
| 2025-01-02 | 12.21 | 11.98 | -0.21 | -1.72% | 11.88 | 12.36 | 263544 | 31993.25 | 1.32% |
| 2024-12-31 | 12.63 | 12.19 | -0.46 | -3.64% | 12.18 | 12.63 | 329127 | 40709.10 | 1.64% |
| 2024-12-30 | 12.61 | 12.65 | 0.04 | 0.32% | 12.56 | 12.66 | 165982 | 20927.78 | 0.83% |
深证大盘股票行情在线 K线走势图
