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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.63 | 19.66 | 19.31 | 19.58 | -0.76% | 5.83 | 1.49% |
| 2026-04-20 | 19.99 | 20.02 | 19.57 | 19.73 | -0.45% | 10.45 | 2.64% |
| 2026-04-17 | 19.43 | 20.07 | 19.39 | 19.82 | +1.12% | 9.75 | 2.45% |
| 2026-04-16 | 19.40 | 19.64 | 19.23 | 19.60 | +1.55% | 8.57 | 2.20% |
| 2026-04-15 | 19.88 | 20.15 | 19.25 | 19.30 | -1.08% | 12.51 | 3.17% |
| 2026-04-14 | 19.71 | 19.98 | 19.18 | 19.51 | +2.74% | 11.91 | 3.04% |
| 2026-04-13 | 18.58 | 19.05 | 18.51 | 18.99 | +1.82% | 7.63 | 2.02% |
| 2026-04-10 | 18.87 | 19.03 | 18.62 | 18.65 | -0.48% | 7.97 | 2.12% |
| 2026-04-09 | 18.55 | 18.93 | 18.50 | 18.74 | -1.06% | 7.31 | 1.95% |
| 2026-04-08 | 18.26 | 18.97 | 18.25 | 18.94 | +7.43% | 12.22 | 3.27% |
| 2026-04-07 | 17.46 | 17.75 | 17.36 | 17.63 | +1.32% | 4.39 | 1.25% |
| 2026-04-03 | 17.92 | 17.99 | 17.38 | 17.40 | -2.52% | 5.16 | 1.47% |
| 2026-04-02 | 18.42 | 18.47 | 17.70 | 17.85 | -3.62% | 7.47 | 2.07% |
| 2026-04-01 | 18.66 | 18.80 | 18.31 | 18.52 | +2.72% | 8.11 | 2.19% |
| 2026-03-31 | 18.45 | 18.62 | 18.00 | 18.03 | -1.90% | 6.56 | 1.79% |
| 2026-03-30 | 18.29 | 18.48 | 18.02 | 18.38 | -0.49% | 6.64 | 1.82% |
| 2026-03-27 | 17.60 | 18.52 | 17.53 | 18.47 | +0.65% | 9.53 | 2.62% |
| 2026-03-26 | 18.55 | 18.74 | 18.22 | 18.35 | -1.50% | 7.05 | 1.90% |
| 2026-03-25 | 18.80 | 19.03 | 18.53 | 18.63 | +1.36% | 13.28 | 3.53% |
| 2026-03-24 | 18.23 | 18.39 | 17.76 | 18.38 | +3.43% | 10.39 | 2.86% |