云南铜业(000878)股票行情 云南铜业股票行情 000878股票行情_爱股网
云南铜业(000878)股票行情
云南铜业(000878)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 18.18 | 18.59 | 0.68 | 3.80% | 18.05 | 18.60 | 855893 | 156897.73 | 4.27% |
| 2025-10-23 | 17.68 | 17.91 | 0.18 | 1.02% | 17.23 | 17.94 | 581211 | 102104.97 | 2.90% |
| 2025-10-22 | 17.33 | 17.73 | -0.46 | -2.53% | 17.25 | 17.84 | 700780 | 123530.99 | 3.50% |
| 2025-10-21 | 18.10 | 18.19 | 0.25 | 1.39% | 17.95 | 18.43 | 712132 | 129857.08 | 3.55% |
| 2025-10-20 | 18.14 | 17.94 | 0.12 | 0.67% | 17.67 | 18.40 | 753410 | 135839.62 | 3.76% |
| 2025-10-17 | 18.60 | 17.82 | -0.52 | -2.84% | 17.77 | 18.71 | 890813 | 161938.56 | 4.45% |
| 2025-10-16 | 18.51 | 18.34 | -0.22 | -1.19% | 18.20 | 18.95 | 989504 | 184007.12 | 4.94% |
| 2025-10-15 | 18.63 | 18.56 | 0.27 | 1.48% | 18.07 | 18.70 | 959288 | 176460.28 | 4.79% |
| 2025-10-14 | 19.65 | 18.29 | -0.76 | -3.99% | 18.18 | 19.80 | 1710951 | 325166.66 | 8.54% |
| 2025-10-13 | 18.79 | 19.05 | -0.53 | -2.71% | 18.36 | 19.42 | 2084664 | 392737.84 | 10.40% |
| 2025-10-10 | 19.40 | 19.58 | 0.35 | 1.82% | 19.23 | 20.82 | 2619849 | 521307.34 | 13.08% |
| 2025-10-09 | 18.85 | 19.23 | 1.75 | 10.01% | 18.36 | 19.23 | 1524001 | 289682.84 | 7.61% |
| 2025-09-30 | 16.62 | 17.48 | 1.21 | 7.44% | 16.50 | 17.67 | 1650738 | 284968.53 | 8.24% |
| 2025-09-29 | 16.26 | 16.27 | 0.26 | 1.62% | 15.83 | 16.34 | 1114908 | 179953.38 | 5.56% |
| 2025-09-26 | 15.76 | 16.01 | 0.22 | 1.39% | 15.76 | 16.66 | 1315197 | 213593.19 | 6.56% |
| 2025-09-25 | 16.05 | 15.79 | 0.63 | 4.16% | 15.62 | 16.25 | 1563695 | 249395.73 | 7.80% |
| 2025-09-24 | 14.95 | 15.16 | 0.11 | 0.73% | 14.86 | 15.17 | 524163 | 78759.80 | 2.62% |
| 2025-09-23 | 15.31 | 15.05 | -0.33 | -2.15% | 14.77 | 15.57 | 682525 | 103152.18 | 3.41% |
| 2025-09-22 | 15.66 | 15.38 | -0.20 | -1.28% | 15.08 | 15.74 | 666468 | 101910.59 | 3.33% |
| 2025-09-19 | 15.41 | 15.58 | 0.07 | 0.45% | 15.25 | 15.65 | 702478 | 108646.12 | 3.51% |
| 2025-09-18 | 15.96 | 15.51 | -1.03 | -6.23% | 15.30 | 15.96 | 1490336 | 234360.06 | 7.44% |
| 2025-09-17 | 15.80 | 16.54 | 0.58 | 3.63% | 15.68 | 16.78 | 1479746 | 239548.23 | 7.39% |
| 2025-09-16 | 16.64 | 15.96 | -0.43 | -2.62% | 15.50 | 16.75 | 1544444 | 245971.30 | 7.71% |
| 2025-09-15 | 16.58 | 16.39 | -0.30 | -1.80% | 16.36 | 16.90 | 1393870 | 231271.53 | 6.96% |
| 2025-09-12 | 15.69 | 16.69 | 1.34 | 8.73% | 15.67 | 16.89 | 2237925 | 370552.09 | 11.17% |
| 2025-09-11 | 15.20 | 15.35 | 0.23 | 1.52% | 15.07 | 15.40 | 822825 | 125355.37 | 4.11% |
| 2025-09-10 | 14.98 | 15.12 | -0.03 | -0.20% | 14.78 | 15.18 | 611084 | 91681.72 | 3.05% |
| 2025-09-09 | 14.89 | 15.15 | 0.24 | 1.61% | 14.83 | 15.55 | 1048772 | 159867.95 | 5.23% |
| 2025-09-08 | 15.18 | 14.91 | -0.22 | -1.45% | 14.82 | 15.25 | 728390 | 109289.61 | 3.64% |
| 2025-09-05 | 14.53 | 15.13 | 0.56 | 3.84% | 14.51 | 15.19 | 757730 | 112580.84 | 3.78% |
| 2025-09-04 | 14.94 | 14.57 | -0.37 | -2.48% | 14.30 | 15.34 | 1026398 | 152522.47 | 5.12% |
| 2025-09-03 | 15.50 | 14.94 | -0.22 | -1.45% | 14.76 | 15.77 | 1110502 | 168899.58 | 5.54% |
| 2025-09-02 | 15.42 | 15.16 | -0.07 | -0.46% | 14.97 | 15.56 | 1198288 | 182514.33 | 5.98% |
| 2025-09-01 | 15.26 | 15.23 | 0.37 | 2.49% | 14.90 | 15.30 | 1248717 | 189403.14 | 6.23% |
| 2025-08-29 | 14.51 | 14.86 | 0.47 | 3.27% | 14.50 | 15.28 | 1039031 | 154918.41 | 5.19% |
| 2025-08-28 | 14.31 | 14.39 | 0.04 | 0.28% | 13.97 | 14.48 | 663591 | 94694.04 | 3.31% |
| 2025-08-27 | 14.74 | 14.35 | -0.48 | -3.24% | 14.32 | 15.02 | 783000 | 114857.34 | 3.91% |
| 2025-08-26 | 14.80 | 14.83 | 0.13 | 0.88% | 14.70 | 15.07 | 965475 | 143710.62 | 4.82% |
| 2025-08-25 | 14.12 | 14.70 | 0.84 | 6.06% | 14.12 | 15.00 | 1468018 | 215637.86 | 7.33% |
| 2025-08-22 | 13.70 | 13.86 | 0.11 | 0.80% | 13.66 | 13.88 | 419776 | 57848.80 | 2.10% |
| 2025-08-21 | 13.87 | 13.75 | -0.13 | -0.94% | 13.68 | 14.02 | 421192 | 58167.53 | 2.10% |
| 2025-08-20 | 13.66 | 13.88 | 0.12 | 0.87% | 13.66 | 14.00 | 464806 | 64365.11 | 2.32% |
| 2025-08-19 | 13.87 | 13.76 | -0.13 | -0.94% | 13.64 | 13.95 | 595705 | 82146.58 | 2.97% |
| 2025-08-18 | 14.08 | 13.89 | -0.19 | -1.35% | 13.81 | 14.12 | 683763 | 95103.55 | 3.41% |
| 2025-08-15 | 13.65 | 14.08 | 0.37 | 2.70% | 13.62 | 14.24 | 704520 | 98828.06 | 3.52% |
| 2025-08-14 | 13.76 | 13.71 | -0.14 | -1.01% | 13.67 | 14.22 | 657825 | 91406.26 | 3.28% |
| 2025-08-13 | 13.65 | 13.85 | 0.23 | 1.69% | 13.65 | 13.96 | 599580 | 82846.04 | 2.99% |
| 2025-08-12 | 13.55 | 13.62 | -0.03 | -0.22% | 13.46 | 13.65 | 395572 | 53568.74 | 1.97% |
| 2025-08-11 | 13.64 | 13.65 | 0.07 | 0.52% | 13.52 | 13.70 | 369877 | 50403.41 | 1.85% |
| 2025-08-08 | 13.35 | 13.58 | 0.15 | 1.12% | 13.35 | 13.63 | 358167 | 48477.23 | 1.79% |
| 2025-08-07 | 13.50 | 13.43 | -0.10 | -0.74% | 13.24 | 13.56 | 356762 | 47699.18 | 1.78% |
| 2025-08-06 | 13.11 | 13.53 | 0.34 | 2.58% | 13.09 | 13.65 | 638179 | 86044.80 | 3.19% |
| 2025-08-05 | 13.09 | 13.19 | 0.13 | 1.00% | 13.02 | 13.28 | 334081 | 43986.73 | 1.67% |
| 2025-08-04 | 12.92 | 13.06 | 0.09 | 0.69% | 12.92 | 13.08 | 262811 | 34165.74 | 1.31% |
| 2025-08-01 | 12.97 | 12.97 | 0.02 | 0.15% | 12.91 | 13.10 | 275654 | 35847.69 | 1.38% |
| 2025-07-31 | 13.20 | 12.95 | -0.55 | -4.07% | 12.90 | 13.28 | 641255 | 83750.97 | 3.20% |
| 2025-07-30 | 13.65 | 13.50 | -0.14 | -1.03% | 13.37 | 13.76 | 416070 | 56488.67 | 2.08% |
| 2025-07-29 | 13.71 | 13.64 | -0.12 | -0.87% | 13.51 | 13.75 | 337071 | 45849.27 | 1.68% |
| 2025-07-28 | 13.68 | 13.76 | -0.03 | -0.22% | 13.48 | 13.83 | 488370 | 66916.17 | 2.44% |
| 2025-07-25 | 13.92 | 13.79 | -0.26 | -1.85% | 13.74 | 13.95 | 511087 | 70700.78 | 2.55% |
| 2025-07-24 | 13.60 | 14.05 | 0.43 | 3.16% | 13.59 | 14.09 | 823956 | 114611.20 | 4.11% |
| 2025-07-23 | 13.87 | 13.62 | -0.32 | -2.30% | 13.60 | 13.87 | 663498 | 91076.15 | 3.31% |
| 2025-07-22 | 13.40 | 13.94 | 0.43 | 3.18% | 13.35 | 13.95 | 934478 | 128452.43 | 4.66% |
| 2025-07-21 | 13.08 | 13.51 | 0.54 | 4.16% | 13.06 | 13.53 | 744544 | 99060.09 | 3.72% |
| 2025-07-18 | 12.88 | 12.97 | 0.16 | 1.25% | 12.84 | 13.07 | 410682 | 53231.25 | 2.05% |
| 2025-07-17 | 12.78 | 12.81 | 0.02 | 0.16% | 12.71 | 12.83 | 226000 | 28863.35 | 1.13% |
| 2025-07-16 | 12.89 | 12.79 | -0.13 | -1.01% | 12.72 | 12.96 | 245179 | 31424.93 | 1.22% |
| 2025-07-15 | 12.93 | 12.92 | -0.13 | -1.00% | 12.83 | 13.10 | 389662 | 50458.20 | 1.94% |
| 2025-07-14 | 13.03 | 13.05 | 0.02 | 0.15% | 13.03 | 13.20 | 493926 | 64708.32 | 2.47% |
| 2025-07-11 | 12.80 | 13.03 | 0.22 | 1.72% | 12.76 | 13.20 | 747575 | 97139.43 | 3.73% |
| 2025-07-10 | 12.67 | 12.81 | 0.10 | 0.79% | 12.66 | 12.83 | 402911 | 51364.84 | 2.01% |
| 2025-07-09 | 13.20 | 12.71 | -0.12 | -0.94% | 12.66 | 13.20 | 688028 | 88734.14 | 3.43% |
| 2025-07-08 | 12.78 | 12.83 | 0.05 | 0.39% | 12.77 | 12.89 | 324792 | 41705.64 | 1.62% |
| 2025-07-07 | 12.76 | 12.78 | -0.06 | -0.47% | 12.68 | 12.89 | 288873 | 36965.96 | 1.44% |
| 2025-07-04 | 13.07 | 12.84 | -0.35 | -2.65% | 12.81 | 13.12 | 679176 | 87579.58 | 3.39% |
| 2025-07-03 | 13.25 | 13.19 | -0.06 | -0.45% | 13.09 | 13.44 | 682797 | 90083.96 | 3.41% |
| 2025-07-02 | 12.81 | 13.25 | 0.26 | 2.00% | 12.76 | 13.64 | 1269282 | 167786.73 | 6.34% |
| 2025-07-01 | 12.66 | 12.99 | 0.27 | 2.12% | 12.48 | 12.99 | 709205 | 90175.43 | 3.54% |
| 2025-06-30 | 12.89 | 12.72 | 0.10 | 0.79% | 12.63 | 12.99 | 735174 | 93671.51 | 3.67% |
| 2025-06-27 | 12.26 | 12.62 | 0.54 | 4.47% | 12.26 | 12.79 | 788390 | 99238.70 | 3.93% |
深证大盘股票行情在线 K线走势图
云南铜业(000878)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
