云南铜业 sz.000878
18.06
+5.86%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.25 | 18.35 | 17.01 | 18.06 | +5.86% | 9.96 | 2.80% |
| 2026-05-21 | 18.20 | 18.50 | 17.27 | 17.29 | -3.25% | 9.09 | 2.52% |
| 2026-05-20 | 17.76 | 18.03 | 17.30 | 17.87 | -0.61% | 7.97 | 2.26% |
| 2026-05-19 | 18.31 | 18.31 | 17.66 | 17.98 | -1.96% | 7.42 | 2.07% |
| 2026-05-18 | 18.05 | 18.43 | 17.76 | 18.34 | -0.70% | 8.28 | 2.28% |
| 2026-05-15 | 19.69 | 19.70 | 18.31 | 18.47 | -6.43% | 14.93 | 3.95% |
| 2026-05-14 | 20.56 | 20.88 | 19.74 | 19.74 | -4.55% | 13.38 | 3.29% |
| 2026-05-13 | 20.77 | 21.15 | 20.45 | 20.68 | +1.52% | 14.96 | 3.60% |
| 2026-05-12 | 20.91 | 20.98 | 20.25 | 20.37 | +0.05% | 14.73 | 3.57% |
| 2026-05-11 | 20.50 | 20.64 | 20.13 | 20.36 | -0.68% | 12.13 | 2.97% |
| 2026-05-08 | 19.94 | 20.66 | 19.80 | 20.50 | +1.84% | 12.70 | 3.14% |
| 2026-05-07 | 20.41 | 20.49 | 19.82 | 20.13 | +0.70% | 11.18 | 2.78% |
| 2026-05-06 | 19.40 | 20.10 | 19.23 | 19.99 | +4.66% | 14.46 | 3.66% |
| 2026-04-30 | 19.30 | 19.54 | 18.90 | 19.10 | -1.65% | 8.15 | 2.13% |
| 2026-04-29 | 18.80 | 19.48 | 18.60 | 19.42 | +2.05% | 9.01 | 2.34% |
| 2026-04-28 | 19.37 | 19.37 | 18.86 | 19.03 | -2.36% | 6.88 | 1.80% |
| 2026-04-27 | 19.60 | 19.86 | 19.35 | 19.49 | -0.61% | 5.38 | 1.37% |
| 2026-04-24 | 19.20 | 19.75 | 19.05 | 19.61 | +1.34% | 8.59 | 2.21% |
| 2026-04-23 | 19.95 | 20.12 | 19.13 | 19.35 | -2.27% | 9.30 | 2.39% |
| 2026-04-22 | 19.40 | 19.93 | 19.30 | 19.80 | +1.12% | 7.21 | 1.82% |