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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.50 | 22.88 | 22.35 | 22.38 | -2.74% | 13.19 | 2.91% |
| 2026-02-12 | 22.88 | 23.56 | 22.78 | 23.01 | +0.61% | 15.25 | 3.28% |
| 2026-02-11 | 22.55 | 23.25 | 22.53 | 22.87 | +1.11% | 13.69 | 2.98% |
| 2026-02-10 | 22.90 | 23.22 | 22.56 | 22.62 | -0.79% | 13.22 | 2.89% |
| 2026-02-09 | 23.05 | 23.17 | 22.70 | 22.80 | +0.84% | 14.81 | 3.23% |
| 2026-02-06 | 21.98 | 23.15 | 21.76 | 22.61 | -1.70% | 20.36 | 4.50% |
| 2026-02-05 | 23.59 | 24.06 | 22.61 | 23.00 | -5.78% | 25.47 | 5.48% |
| 2026-02-04 | 25.00 | 25.32 | 24.06 | 24.41 | -1.13% | 29.39 | 5.96% |
| 2026-02-03 | 22.88 | 25.06 | 22.57 | 24.69 | +3.44% | 46.78 | 9.99% |
| 2026-02-02 | 23.87 | 23.87 | 23.87 | 23.87 | -9.99% | 4.12 | 0.86% |
| 2026-01-30 | 27.65 | 29.18 | 26.52 | 26.52 | -10.01% | 46.49 | 8.51% |
| 2026-01-29 | 27.58 | 29.47 | 26.01 | 29.47 | +10.00% | 76.50 | 13.59% |
| 2026-01-28 | 24.73 | 26.79 | 23.98 | 26.79 | +10.02% | 49.68 | 9.61% |
| 2026-01-27 | 24.35 | 24.88 | 23.81 | 24.35 | -3.18% | 33.48 | 6.87% |
| 2026-01-26 | 24.37 | 25.34 | 24.30 | 25.15 | +6.98% | 42.22 | 8.47% |
| 2026-01-23 | 22.61 | 23.88 | 22.24 | 23.51 | +5.62% | 29.34 | 6.33% |
| 2026-01-22 | 22.10 | 22.35 | 21.85 | 22.26 | -0.22% | 14.15 | 3.19% |
| 2026-01-21 | 21.68 | 22.45 | 21.43 | 22.31 | +2.81% | 20.97 | 4.75% |
| 2026-01-20 | 21.96 | 22.20 | 20.90 | 21.70 | -0.82% | 24.55 | 5.70% |
| 2026-01-19 | 22.61 | 22.69 | 21.20 | 21.88 | -3.74% | 28.36 | 6.47% |