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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.78 | 11.99 | 11.74 | 11.93 | +1.62% | 2.71 | 1.14% |
| 2025-06-23 | 11.67 | 11.78 | 11.66 | 11.74 | +0.51% | 1.68 | 0.71% |
| 2025-06-20 | 11.74 | 11.80 | 11.68 | 11.68 | -0.51% | 1.59 | 0.68% |
| 2025-06-19 | 11.86 | 11.91 | 11.70 | 11.74 | -1.68% | 2.49 | 1.05% |
| 2025-06-18 | 11.97 | 11.97 | 11.81 | 11.94 | -0.08% | 2.15 | 0.90% |
| 2025-06-17 | 11.97 | 12.01 | 11.91 | 11.95 | -0.17% | 1.64 | 0.68% |
| 2025-06-16 | 11.96 | 12.07 | 11.93 | 11.97 | -0.42% | 2.50 | 1.04% |
| 2025-06-13 | 12.10 | 12.17 | 11.97 | 12.02 | -0.58% | 3.88 | 1.61% |
| 2025-06-12 | 12.07 | 12.13 | 12.01 | 12.09 | 0.00% | 2.79 | 1.15% |
| 2025-06-11 | 11.95 | 12.16 | 11.94 | 12.09 | +1.17% | 3.84 | 1.59% |
| 2025-06-10 | 12.02 | 12.06 | 11.86 | 11.95 | -0.58% | 3.32 | 1.38% |
| 2025-06-09 | 11.94 | 12.07 | 11.85 | 12.02 | +0.42% | 2.87 | 1.20% |
| 2025-06-06 | 11.89 | 12.06 | 11.89 | 11.97 | +1.27% | 3.41 | 1.42% |
| 2025-06-05 | 11.89 | 11.91 | 11.78 | 11.82 | -0.59% | 2.01 | 0.85% |
| 2025-06-04 | 11.62 | 11.92 | 11.62 | 11.89 | +2.32% | 3.23 | 1.36% |
| 2025-06-03 | 11.53 | 11.65 | 11.53 | 11.62 | +0.78% | 2.31 | 0.99% |
| 2025-05-30 | 11.68 | 11.68 | 11.49 | 11.53 | -1.03% | 2.28 | 0.99% |
| 2025-05-29 | 11.49 | 11.66 | 11.45 | 11.65 | +1.54% | 2.75 | 1.16% |
| 2025-05-28 | 11.47 | 11.61 | 11.45 | 11.47 | -0.09% | 2.64 | 1.12% |
| 2025-05-27 | 11.69 | 11.72 | 11.41 | 11.48 | -1.76% | 4.46 | 1.90% |