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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.38 | 18.65 | 17.65 | 17.77 | -4.97% | 13.41 | 3.70% |
| 2026-03-20 | 19.33 | 19.48 | 18.69 | 18.70 | -1.73% | 11.36 | 2.98% |
| 2026-03-19 | 19.90 | 20.04 | 18.93 | 19.03 | -7.08% | 17.75 | 4.58% |
| 2026-03-18 | 20.97 | 20.97 | 20.29 | 20.48 | -1.63% | 10.42 | 2.53% |
| 2026-03-17 | 21.53 | 21.56 | 20.74 | 20.82 | -2.25% | 10.65 | 2.51% |
| 2026-03-16 | 22.00 | 22.06 | 20.70 | 21.30 | -5.12% | 19.69 | 4.62% |
| 2026-03-13 | 22.76 | 23.47 | 22.30 | 22.45 | -2.48% | 12.68 | 2.76% |
| 2026-03-12 | 22.95 | 23.37 | 22.63 | 23.02 | -0.48% | 11.06 | 2.40% |
| 2026-03-11 | 23.37 | 23.59 | 23.06 | 23.13 | -0.98% | 9.26 | 1.99% |
| 2026-03-10 | 23.59 | 23.69 | 23.14 | 23.36 | +1.04% | 9.64 | 2.06% |
| 2026-03-09 | 22.76 | 23.24 | 22.10 | 23.12 | -1.20% | 15.80 | 3.48% |
| 2026-03-06 | 23.65 | 23.90 | 23.05 | 23.40 | -2.05% | 12.80 | 2.72% |
| 2026-03-05 | 24.52 | 24.57 | 23.58 | 23.89 | -0.58% | 16.53 | 3.43% |
| 2026-03-04 | 23.97 | 25.12 | 23.80 | 24.03 | -2.52% | 20.18 | 4.13% |
| 2026-03-03 | 26.00 | 26.32 | 24.60 | 24.65 | -7.64% | 30.42 | 5.95% |
| 2026-03-02 | 25.73 | 27.01 | 24.72 | 26.69 | +4.26% | 35.59 | 6.93% |
| 2026-02-27 | 24.00 | 25.70 | 23.95 | 25.60 | +5.92% | 28.09 | 5.59% |
| 2026-02-26 | 24.46 | 24.61 | 24.03 | 24.17 | -1.02% | 16.96 | 3.49% |
| 2026-02-25 | 23.54 | 24.96 | 23.32 | 24.42 | +4.05% | 23.91 | 4.91% |
| 2026-02-24 | 22.95 | 23.73 | 22.90 | 23.47 | +4.87% | 19.81 | 4.23% |