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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.96 | 17.26 | 16.81 | 17.10 | +0.83% | 7.17 | 2.10% |
| 2025-11-18 | 17.26 | 17.30 | 16.82 | 16.96 | -2.36% | 8.45 | 2.48% |
| 2025-11-17 | 17.50 | 17.55 | 17.15 | 17.37 | -1.53% | 8.06 | 2.32% |
| 2025-11-14 | 17.70 | 17.88 | 17.50 | 17.64 | -1.89% | 8.35 | 2.35% |
| 2025-11-13 | 17.45 | 18.11 | 17.40 | 17.98 | +3.75% | 16.24 | 4.54% |
| 2025-11-12 | 17.17 | 17.65 | 16.95 | 17.33 | +0.35% | 9.27 | 2.67% |
| 2025-11-11 | 17.69 | 17.74 | 17.22 | 17.27 | -1.20% | 7.70 | 2.21% |
| 2025-11-10 | 17.60 | 17.80 | 17.30 | 17.48 | +0.34% | 9.37 | 2.67% |
| 2025-11-07 | 17.40 | 17.60 | 17.26 | 17.42 | -1.19% | 7.10 | 2.03% |
| 2025-11-06 | 16.91 | 17.64 | 16.91 | 17.63 | +4.26% | 12.75 | 3.67% |
| 2025-11-05 | 16.50 | 17.02 | 16.40 | 16.91 | +0.59% | 8.28 | 2.47% |
| 2025-11-04 | 17.16 | 17.25 | 16.65 | 16.81 | -3.22% | 10.40 | 3.07% |
| 2025-11-03 | 17.99 | 18.00 | 16.83 | 17.37 | -3.71% | 16.57 | 4.80% |
| 2025-10-31 | 18.22 | 18.48 | 18.01 | 18.04 | -2.85% | 13.13 | 3.60% |
| 2025-10-30 | 18.33 | 19.00 | 18.16 | 18.57 | +0.32% | 22.18 | 5.91% |
| 2025-10-29 | 17.75 | 18.62 | 17.75 | 18.51 | +5.23% | 18.30 | 5.03% |
| 2025-10-28 | 18.30 | 18.33 | 17.57 | 17.59 | -5.63% | 18.89 | 5.26% |
| 2025-10-27 | 18.56 | 19.04 | 18.39 | 18.64 | +0.27% | 28.22 | 7.55% |
| 2025-10-24 | 18.18 | 18.60 | 18.05 | 18.59 | +3.80% | 15.69 | 4.27% |
| 2025-10-23 | 17.68 | 17.94 | 17.23 | 17.91 | +1.02% | 10.21 | 2.90% |