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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.40 | 13.95 | 13.35 | 13.94 | +3.18% | 12.85 | 4.66% |
| 2025-07-21 | 13.08 | 13.53 | 13.06 | 13.51 | +4.16% | 9.91 | 3.72% |
| 2025-07-18 | 12.88 | 13.07 | 12.84 | 12.97 | +1.25% | 5.32 | 2.05% |
| 2025-07-17 | 12.78 | 12.83 | 12.71 | 12.81 | +0.16% | 2.89 | 1.13% |
| 2025-07-16 | 12.89 | 12.96 | 12.72 | 12.79 | -1.01% | 3.14 | 1.22% |
| 2025-07-15 | 12.93 | 13.10 | 12.83 | 12.92 | -1.00% | 5.05 | 1.94% |
| 2025-07-14 | 13.03 | 13.20 | 13.03 | 13.05 | +0.15% | 6.47 | 2.47% |
| 2025-07-11 | 12.80 | 13.20 | 12.76 | 13.03 | +1.72% | 9.71 | 3.73% |
| 2025-07-10 | 12.67 | 12.83 | 12.66 | 12.81 | +0.79% | 5.14 | 2.01% |
| 2025-07-09 | 13.20 | 13.20 | 12.66 | 12.71 | -0.94% | 8.87 | 3.43% |
| 2025-07-08 | 12.78 | 12.89 | 12.77 | 12.83 | +0.39% | 4.17 | 1.62% |
| 2025-07-07 | 12.76 | 12.89 | 12.68 | 12.78 | -0.47% | 3.70 | 1.44% |
| 2025-07-04 | 13.07 | 13.12 | 12.81 | 12.84 | -2.65% | 8.76 | 3.39% |
| 2025-07-03 | 13.25 | 13.44 | 13.09 | 13.19 | -0.45% | 9.01 | 3.41% |
| 2025-07-02 | 12.81 | 13.64 | 12.76 | 13.25 | +2.00% | 16.78 | 6.33% |
| 2025-07-01 | 12.66 | 12.99 | 12.48 | 12.99 | +2.12% | 9.02 | 3.54% |
| 2025-06-30 | 12.89 | 12.99 | 12.63 | 12.72 | +0.79% | 9.37 | 3.67% |
| 2025-06-27 | 12.26 | 12.79 | 12.26 | 12.62 | +4.47% | 9.92 | 3.93% |
| 2025-06-26 | 12.04 | 12.19 | 12.02 | 12.08 | +0.17% | 3.23 | 1.33% |
| 2025-06-25 | 11.98 | 12.08 | 11.92 | 12.06 | +1.09% | 3.04 | 1.26% |