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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.64 | 16.75 | 15.50 | 15.96 | -2.62% | 24.60 | 7.71% |
| 2025-09-15 | 16.58 | 16.90 | 16.36 | 16.39 | -1.80% | 23.13 | 6.96% |
| 2025-09-12 | 15.69 | 16.89 | 15.67 | 16.69 | +8.73% | 37.06 | 11.17% |
| 2025-09-11 | 15.20 | 15.40 | 15.07 | 15.35 | +1.52% | 12.54 | 4.11% |
| 2025-09-10 | 14.98 | 15.18 | 14.78 | 15.12 | -0.20% | 9.17 | 3.05% |
| 2025-09-09 | 14.89 | 15.55 | 14.83 | 15.15 | +1.61% | 15.99 | 5.23% |
| 2025-09-08 | 15.18 | 15.25 | 14.82 | 14.91 | -1.45% | 10.93 | 3.64% |
| 2025-09-05 | 14.53 | 15.19 | 14.51 | 15.13 | +3.84% | 11.26 | 3.78% |
| 2025-09-04 | 14.94 | 15.34 | 14.30 | 14.57 | -2.48% | 15.25 | 5.12% |
| 2025-09-03 | 15.50 | 15.77 | 14.76 | 14.94 | -1.45% | 16.89 | 5.54% |
| 2025-09-02 | 15.42 | 15.56 | 14.97 | 15.16 | -0.46% | 18.25 | 5.98% |
| 2025-09-01 | 15.26 | 15.30 | 14.90 | 15.23 | +2.49% | 18.94 | 6.23% |
| 2025-08-29 | 14.51 | 15.28 | 14.50 | 14.86 | +3.27% | 15.49 | 5.19% |
| 2025-08-28 | 14.31 | 14.48 | 13.97 | 14.39 | +0.28% | 9.47 | 3.31% |
| 2025-08-27 | 14.74 | 15.02 | 14.32 | 14.35 | -3.24% | 11.49 | 3.91% |
| 2025-08-26 | 14.80 | 15.07 | 14.70 | 14.83 | +0.88% | 14.37 | 4.82% |
| 2025-08-25 | 14.12 | 15.00 | 14.12 | 14.70 | +6.06% | 21.56 | 7.33% |
| 2025-08-22 | 13.70 | 13.88 | 13.66 | 13.86 | +0.80% | 5.78 | 2.10% |
| 2025-08-21 | 13.87 | 14.02 | 13.68 | 13.75 | -0.94% | 5.82 | 2.10% |
| 2025-08-20 | 13.66 | 14.00 | 13.66 | 13.88 | +0.87% | 6.44 | 2.32% |