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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.87 | 13.95 | 13.64 | 13.76 | -0.94% | 8.21 | 2.97% |
| 2025-08-18 | 14.08 | 14.12 | 13.81 | 13.89 | -1.35% | 9.51 | 3.41% |
| 2025-08-15 | 13.65 | 14.24 | 13.62 | 14.08 | +2.70% | 9.88 | 3.52% |
| 2025-08-14 | 13.76 | 14.22 | 13.67 | 13.71 | -1.01% | 9.14 | 3.28% |
| 2025-08-13 | 13.65 | 13.96 | 13.65 | 13.85 | +1.69% | 8.28 | 2.99% |
| 2025-08-12 | 13.55 | 13.65 | 13.46 | 13.62 | -0.22% | 5.36 | 1.97% |
| 2025-08-11 | 13.64 | 13.70 | 13.52 | 13.65 | +0.52% | 5.04 | 1.85% |
| 2025-08-08 | 13.35 | 13.63 | 13.35 | 13.58 | +1.12% | 4.85 | 1.79% |
| 2025-08-07 | 13.50 | 13.56 | 13.24 | 13.43 | -0.74% | 4.77 | 1.78% |
| 2025-08-06 | 13.11 | 13.65 | 13.09 | 13.53 | +2.58% | 8.60 | 3.19% |
| 2025-08-05 | 13.09 | 13.28 | 13.02 | 13.19 | +1.00% | 4.40 | 1.67% |
| 2025-08-04 | 12.92 | 13.08 | 12.92 | 13.06 | +0.69% | 3.42 | 1.31% |
| 2025-08-01 | 12.97 | 13.10 | 12.91 | 12.97 | +0.15% | 3.58 | 1.38% |
| 2025-07-31 | 13.20 | 13.28 | 12.90 | 12.95 | -4.07% | 8.38 | 3.20% |
| 2025-07-30 | 13.65 | 13.76 | 13.37 | 13.50 | -1.03% | 5.65 | 2.08% |
| 2025-07-29 | 13.71 | 13.75 | 13.51 | 13.64 | -0.87% | 4.58 | 1.68% |
| 2025-07-28 | 13.68 | 13.83 | 13.48 | 13.76 | -0.22% | 6.69 | 2.44% |
| 2025-07-25 | 13.92 | 13.95 | 13.74 | 13.79 | -1.85% | 7.07 | 2.55% |
| 2025-07-24 | 13.60 | 14.09 | 13.59 | 14.05 | +3.16% | 11.46 | 4.11% |
| 2025-07-23 | 13.87 | 13.87 | 13.60 | 13.62 | -2.30% | 9.11 | 3.31% |