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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.82 | 17.40 | 16.73 | 17.26 | +2.98% | 7.98 | 2.33% |
| 2025-12-16 | 17.32 | 17.40 | 16.65 | 16.76 | -3.46% | 7.99 | 2.36% |
| 2025-12-15 | 17.30 | 17.64 | 17.25 | 17.36 | -1.64% | 6.41 | 1.84% |
| 2025-12-12 | 17.70 | 17.77 | 17.52 | 17.65 | +1.50% | 7.90 | 2.24% |
| 2025-12-11 | 17.96 | 18.05 | 17.35 | 17.39 | -2.36% | 9.76 | 2.77% |
| 2025-12-10 | 17.93 | 18.00 | 17.58 | 17.81 | +0.06% | 8.53 | 2.40% |
| 2025-12-09 | 18.31 | 18.35 | 17.69 | 17.80 | -4.35% | 13.88 | 3.86% |
| 2025-12-08 | 18.50 | 18.77 | 18.10 | 18.61 | +0.65% | 18.15 | 4.93% |
| 2025-12-05 | 17.81 | 18.49 | 17.80 | 18.49 | +3.01% | 17.22 | 4.70% |
| 2025-12-04 | 18.36 | 18.46 | 17.90 | 17.95 | +0.73% | 14.59 | 4.01% |
| 2025-12-03 | 17.80 | 18.10 | 17.61 | 17.82 | -0.06% | 9.83 | 2.75% |
| 2025-12-02 | 17.71 | 17.84 | 17.48 | 17.83 | -0.06% | 9.19 | 2.60% |
| 2025-12-01 | 17.40 | 18.12 | 17.40 | 17.84 | +7.34% | 19.28 | 5.41% |
| 2025-11-28 | 16.36 | 16.63 | 16.30 | 16.62 | +1.71% | 5.55 | 1.68% |
| 2025-11-27 | 16.51 | 16.76 | 16.28 | 16.34 | +0.06% | 5.99 | 1.81% |
| 2025-11-26 | 16.32 | 16.59 | 16.27 | 16.33 | +0.06% | 6.04 | 1.84% |
| 2025-11-25 | 16.30 | 16.49 | 16.25 | 16.32 | +0.87% | 5.81 | 1.77% |
| 2025-11-24 | 16.10 | 16.27 | 15.88 | 16.18 | +1.44% | 5.76 | 1.79% |
| 2025-11-21 | 16.66 | 16.69 | 15.95 | 15.95 | -6.07% | 11.09 | 3.41% |
| 2025-11-20 | 17.20 | 17.50 | 16.96 | 16.98 | -0.70% | 7.81 | 2.26% |