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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.33 | 17.84 | 17.25 | 17.73 | -2.53% | 12.35 | 3.50% |
| 2025-10-21 | 18.10 | 18.43 | 17.95 | 18.19 | +1.39% | 12.99 | 3.55% |
| 2025-10-20 | 18.14 | 18.40 | 17.67 | 17.94 | +0.67% | 13.58 | 3.76% |
| 2025-10-17 | 18.60 | 18.71 | 17.77 | 17.82 | -2.84% | 16.19 | 4.45% |
| 2025-10-16 | 18.51 | 18.95 | 18.20 | 18.34 | -1.19% | 18.40 | 4.94% |
| 2025-10-15 | 18.63 | 18.70 | 18.07 | 18.56 | +1.48% | 17.65 | 4.79% |
| 2025-10-14 | 19.65 | 19.80 | 18.18 | 18.29 | -3.99% | 32.52 | 8.54% |
| 2025-10-13 | 18.79 | 19.42 | 18.36 | 19.05 | -2.71% | 39.27 | 10.40% |
| 2025-10-10 | 19.40 | 20.82 | 19.23 | 19.58 | +1.82% | 52.13 | 13.08% |
| 2025-10-09 | 18.85 | 19.23 | 18.36 | 19.23 | +10.01% | 28.97 | 7.61% |
| 2025-09-30 | 16.62 | 17.67 | 16.50 | 17.48 | +7.44% | 28.50 | 8.24% |
| 2025-09-29 | 16.26 | 16.34 | 15.83 | 16.27 | +1.62% | 18.00 | 5.56% |
| 2025-09-26 | 15.76 | 16.66 | 15.76 | 16.01 | +1.39% | 21.36 | 6.56% |
| 2025-09-25 | 16.05 | 16.25 | 15.62 | 15.79 | +4.16% | 24.94 | 7.80% |
| 2025-09-24 | 14.95 | 15.17 | 14.86 | 15.16 | +0.73% | 7.88 | 2.62% |
| 2025-09-23 | 15.31 | 15.57 | 14.77 | 15.05 | -2.15% | 10.32 | 3.41% |
| 2025-09-22 | 15.66 | 15.74 | 15.08 | 15.38 | -1.28% | 10.19 | 3.33% |
| 2025-09-19 | 15.41 | 15.65 | 15.25 | 15.58 | +0.45% | 10.86 | 3.51% |
| 2025-09-18 | 15.96 | 15.96 | 15.30 | 15.51 | -6.23% | 23.44 | 7.44% |
| 2025-09-17 | 15.80 | 16.78 | 15.68 | 16.54 | +3.63% | 23.95 | 7.39% |