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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.72 | 23.93 | 22.60 | 22.73 | -0.92% | 35.00 | 7.49% |
| 2026-01-15 | 22.68 | 23.95 | 22.38 | 22.94 | +0.31% | 34.12 | 7.39% |
| 2026-01-14 | 22.20 | 23.25 | 22.02 | 22.87 | +3.58% | 35.54 | 7.87% |
| 2026-01-13 | 22.11 | 22.87 | 21.91 | 22.08 | -0.41% | 26.46 | 5.92% |
| 2026-01-12 | 22.66 | 22.69 | 21.78 | 22.17 | -0.05% | 28.06 | 6.35% |
| 2026-01-09 | 20.55 | 22.55 | 20.53 | 22.18 | +6.53% | 34.76 | 7.92% |
| 2026-01-08 | 20.46 | 21.30 | 20.44 | 20.82 | +0.48% | 22.20 | 5.31% |
| 2026-01-07 | 21.03 | 21.14 | 20.50 | 20.72 | -2.49% | 25.51 | 6.11% |
| 2026-01-06 | 20.75 | 21.74 | 20.65 | 21.25 | +4.47% | 28.89 | 6.83% |
| 2026-01-05 | 20.66 | 20.89 | 20.04 | 20.34 | -0.83% | 26.64 | 6.50% |
| 2025-12-31 | 19.49 | 20.94 | 19.36 | 20.51 | +5.50% | 34.24 | 8.37% |
| 2025-12-30 | 18.50 | 19.66 | 18.46 | 19.44 | +0.73% | 20.08 | 5.25% |
| 2025-12-29 | 20.01 | 20.08 | 19.27 | 19.30 | -2.08% | 28.65 | 7.28% |
| 2025-12-26 | 18.57 | 19.90 | 18.53 | 19.71 | +7.65% | 30.54 | 7.90% |
| 2025-12-25 | 18.16 | 18.48 | 17.91 | 18.31 | -0.16% | 9.01 | 2.47% |
| 2025-12-24 | 18.39 | 18.45 | 18.11 | 18.34 | +1.33% | 9.78 | 2.67% |
| 2025-12-23 | 18.12 | 18.38 | 17.90 | 18.10 | +0.06% | 9.71 | 2.67% |
| 2025-12-22 | 17.91 | 18.16 | 17.90 | 18.09 | +1.80% | 10.66 | 2.95% |
| 2025-12-19 | 17.25 | 17.83 | 17.15 | 17.77 | +2.90% | 9.61 | 2.72% |
| 2025-12-18 | 17.20 | 17.62 | 17.10 | 17.27 | +0.06% | 6.49 | 1.86% |