北方铜业（000737）历史行情

以下为北方铜业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	13.430	13.440	13.510	13.340	0.010	0.074%	3,853.29万	5.18亿	2.023%
2026-10-01	13.430	13.440	13.510	13.340	0.010	0.074%	3,853.29万	5.18亿	2.023%
2026-09-30	13.430	13.440	13.510	13.340	0.010	0.074%	38.53万	0.00亿	0.000%
2026-09-29	13.080	13.430	13.480	13.050	0.380	2.912%	44.88万	0.00亿	0.000%
2026-09-28	13.510	13.050	13.540	13.050	-0.910	-6.519%	74.89万	0.00亿	0.000%
2026-09-27	14.700	13.960	14.740	13.950	-0.860	-5.803%	8,697.86万	12.33亿	4.567%
2026-09-24	14.700	13.960	14.740	13.950	-0.860	-5.803%	86.98万	0.00亿	0.000%
2026-09-23	15.400	14.820	15.480	14.760	-0.290	-1.919%	75.83万	0.00亿	0.000%
2026-09-22	14.580	15.110	15.530	14.550	0.680	4.712%	125.64万	0.00亿	0.000%
2026-09-21	14.540	14.430	14.600	14.260	0.030	0.208%	55.77万	0.00亿	0.000%
2026-09-18	14.480	14.400	14.720	14.200	0.340	2.418%	76.57万	0.00亿	0.000%
2026-09-17	14.300	14.060	14.450	13.850	-0.360	-2.497%	79.20万	0.00亿	0.000%
2026-09-16	13.960	14.420	14.490	13.720	0.530	3.816%	86.28万	0.00亿	0.000%
2026-09-15	14.210	13.890	14.260	13.800	-0.400	-2.799%	86.28万	0.00亿	0.000%
2026-09-14	14.110	14.290	14.530	14.040	-0.450	-3.053%	111.69万	0.00亿	0.000%
2026-09-11	14.760	14.740	15.030	14.740	-1.640	-10.012%	144.82万	0.00亿	0.000%
2026-09-10	16.500	16.380	16.780	16.120	-0.090	-0.546%	128.17万	0.00亿	0.000%
2026-09-09	16.210	16.470	17.200	15.990	0.760	4.838%	267.45万	0.00亿	0.000%
2026-09-08	14.910	15.710	15.760	14.900	1.380	9.630%	244.58万	0.00亿	0.000%
2026-09-07	14.280	14.330	14.440	14.130	-0.020	-0.139%	45.54万	0.00亿	0.000%
2026-09-04	15.090	14.350	15.090	14.280	-0.530	-3.562%	67.50万	0.00亿	0.000%
2026-09-03	15.070	14.880	15.130	14.780	-0.050	-0.335%	48.57万	0.00亿	0.000%
2026-09-02	14.990	14.930	15.080	14.550	-0.450	-2.926%	81.22万	0.00亿	0.000%
2026-09-01	15.670	15.380	15.860	15.290	0.190	1.251%	101.53万	0.00亿	0.000%
2026-08-31	14.860	15.190	15.210	14.640	-0.180	-1.171%	83.26万	0.00亿	0.000%
2026-08-28	15.260	15.370	15.570	14.870	0.060	0.392%	104.83万	0.00亿	0.000%
2026-08-27	15.100	15.310	15.380	15.090	-0.130	-0.842%	122.09万	0.00亿	0.000%
2026-08-26	14.770	15.440	15.690	14.660	0.910	6.263%	164.44万	0.00亿	0.000%
2026-08-25	14.900	14.530	15.050	14.290	-0.380	-2.549%	73.36万	0.00亿	0.000%
2026-08-24	15.000	14.910	15.140	14.560	0.210	1.429%	109.97万	0.00亿	0.000%
2026-08-21	14.180	14.700	14.840	14.060	0.640	4.552%	101.99万	0.00亿	0.000%
2026-08-20	14.200	14.060	14.570	13.940	0.220	1.590%	78.30万	0.00亿	0.000%
2026-08-19	14.120	13.840	14.250	13.820	-0.580	-4.022%	60.53万	0.00亿	0.000%
2026-08-18	14.500	14.420	14.630	14.180	-0.530	-3.545%	109.76万	0.00亿	0.000%
2026-08-17	14.330	14.950	14.950	14.100	1.360	10.007%	138.15万	0.00亿	0.000%
2026-08-14	13.510	13.590	13.700	13.410	-0.010	-0.074%	31.02万	0.00亿	0.000%
2026-08-13	14.180	13.600	14.190	13.580	-0.550	-3.887%	52.13万	0.00亿	0.000%
2026-08-12	14.000	14.150	14.280	13.930	0.140	0.999%	38.80万	0.00亿	0.000%
2026-08-11	14.620	14.010	14.690	14.010	-0.500	-3.446%	75.29万	0.00亿	0.000%
2026-08-10	14.550	14.510	14.620	14.320	-0.130	-0.888%	74.08万	0.00亿	0.000%
2026-08-07	14.190	14.640	14.690	14.180	0.500	3.536%	99.26万	0.00亿	0.000%
2026-08-06	14.530	14.140	14.550	13.920	-0.250	-1.737%	71.70万	0.00亿	0.000%
2026-08-05	13.980	14.390	14.420	13.810	0.550	3.974%	82.16万	0.00亿	0.000%
2026-08-04	13.580	13.840	13.880	13.450	0.280	2.065%	45.49万	0.00亿	0.000%
2026-08-03	13.390	13.560	13.580	13.250	0.140	1.043%	38.82万	0.00亿	0.000%
2026-07-31	13.230	13.420	13.570	13.200	0.440	3.390%	49.95万	0.00亿	0.000%
2026-07-30	13.420	12.980	13.440	12.950	-0.280	-2.112%	39.61万	0.00亿	0.000%
2026-07-29	13.090	13.260	13.370	12.920	0.140	1.067%	34.52万	0.00亿	0.000%
2026-07-28	12.840	13.120	13.210	12.760	0.020	0.153%	32.95万	0.00亿	0.000%
2026-07-27	12.930	13.100	13.110	12.680	0.370	2.907%	33.57万	0.00亿	0.000%
2026-07-24	12.830	12.730	13.100	12.710	-0.830	-6.121%	49.38万	0.00亿	0.000%
2026-07-23	13.280	13.560	13.760	13.100	0.310	2.340%	64.28万	0.00亿	0.000%
2026-07-22	13.060	13.250	13.700	12.920	0.380	2.953%	72.25万	0.00亿	0.000%
2026-07-21	12.400	12.870	12.930	12.260	0.680	5.578%	49.03万	0.00亿	0.000%
2026-07-20	12.190	12.190	12.340	11.950	0.130	1.078%	34.04万	0.00亿	0.000%
2026-07-17	12.480	12.060	12.520	12.020	-0.670	-5.263%	34.77万	0.00亿	0.000%
2026-07-16	12.470	12.730	12.920	12.380	0.120	0.952%	37.20万	0.00亿	0.000%
2026-07-15	12.810	12.610	13.100	12.590	0.230	1.858%	57.07万	0.00亿	0.000%
2026-07-14	11.680	12.380	12.400	11.620	0.680	5.812%	41.67万	0.00亿	0.000%
2026-07-13	12.010	11.700	12.050	11.670	-0.630	-5.109%	32.05万	0.00亿	0.000%
2026-07-10	12.410	12.330	12.700	12.150	0.030	0.244%	42.63万	0.00亿	0.000%
2026-07-09	12.460	12.300	12.600	11.490	-0.260	-2.070%	57.46万	0.00亿	0.000%
2026-07-08	12.560	12.560	12.770	12.330	-0.160	-1.258%	27.49万	0.00亿	0.000%
2026-07-07	12.960	12.720	13.060	12.660	-0.420	-3.196%	29.64万	0.00亿	0.000%
2026-07-06	13.440	13.140	13.720	13.130	-0.270	-2.013%	43.34万	0.00亿	0.000%
2026-07-03	13.460	13.410	13.660	13.300	0.290	2.210%	57.23万	0.00亿	0.000%
2026-07-02	13.250	13.120	13.460	12.950	-0.090	-0.681%	49.72万	0.00亿	0.000%
2026-07-01	13.020	13.210	13.390	12.880	0.130	0.994%	47.71万	0.00亿	0.000%
2026-06-30	12.860	13.080	13.080	12.610	-0.130	-0.984%	45.05万	0.00亿	0.000%
2026-06-29	12.900	13.210	13.260	12.770	0.300	2.324%	49.40万	0.00亿	0.000%
2026-06-26	13.620	12.910	13.720	12.750	-0.580	-4.299%	57.01万	0.00亿	0.000%
2026-06-25	13.610	13.490	13.830	13.400	-0.640	-4.529%	59.22万	0.00亿	0.000%
2026-06-24	13.990	14.130	14.200	13.550	0.070	0.498%	61.07万	0.00亿	0.000%
2026-06-23	15.460	14.060	15.460	13.980	-1.490	-9.582%	106.70万	0.00亿	0.000%
2026-06-22	14.720	15.550	15.570	14.590	0.580	3.874%	113.88万	0.00亿	0.000%
2026-06-18	14.310	14.970	15.380	14.310	0.430	2.957%	110.24万	0.00亿	0.000%
2026-06-17	14.550	14.540	14.660	14.300	-0.030	-0.206%	53.31万	0.00亿	0.000%
2026-06-16	14.660	14.570	14.810	14.520	-0.350	-2.346%	76.57万	0.00亿	0.000%
2026-06-15	13.950	14.920	14.950	13.950	0.980	7.030%	139.37万	0.00亿	0.000%
2026-06-12	12.950	13.940	13.940	12.940	1.280	10.111%	107.52万	0.00亿	0.000%
2026-06-11	12.390	12.660	12.810	12.370	0.140	1.118%	35.80万	0.00亿	0.000%
2026-06-10	12.610	12.520	12.720	12.330	-0.420	-3.246%	37.54万	0.00亿	0.000%
2026-06-09	12.830	12.940	12.940	12.480	0.180	1.411%	42.61万	0.00亿	0.000%
2026-06-08	13.030	12.760	13.230	12.660	-0.960	-6.997%	65.26万	0.00亿	0.000%
2026-06-05	13.990	13.720	14.440	13.650	-0.370	-2.626%	61.72万	0.00亿	0.000%
2026-06-04	14.550	14.090	14.580	14.030	-0.670	-4.539%	61.85万	0.00亿	0.000%
2026-06-03	14.960	14.760	15.130	14.580	-0.200	-1.337%	90.05万	0.00亿	0.000%
2026-06-02	14.240	14.960	15.150	14.240	1.130	8.171%	122.83万	0.00亿	0.000%
2026-06-01	13.820	13.830	14.020	13.720	0.070	0.509%	35.56万	0.00亿	0.000%
2026-05-29	14.070	13.760	14.410	13.700	-0.030	-0.218%	59.97万	0.00亿	0.000%
2026-05-28	13.770	13.790	13.930	13.410	-0.090	-0.648%	37.69万	0.00亿	0.000%
2026-05-27	14.340	13.880	14.560	13.760	-0.680	-4.670%	50.77万	0.00亿	0.000%
2026-05-26	13.980	14.560	14.560	13.860	0.400	2.825%	57.94万	0.00亿	0.000%
2026-05-25	14.160	14.160	14.360	13.960	0.160	1.143%	39.63万	0.00亿	0.000%
2026-05-22	13.520	14.000	14.170	13.300	0.630	4.712%	49.10万	0.00亿	0.000%
2026-05-21	14.050	13.370	14.260	13.360	-0.430	-3.116%	46.05万	0.00亿	0.000%
2026-05-20	13.680	13.800	13.900	13.410	-0.070	-0.505%	40.30万	0.00亿	0.000%
2026-05-19	13.930	13.870	13.990	13.620	-0.140	-0.999%	35.44万	0.00亿	0.000%
2026-05-18	14.140	14.010	14.210	13.750	-0.390	-2.708%	46.31万	0.00亿	0.000%
2026-05-15	15.040	14.400	15.060	14.300	-0.820	-5.388%	69.60万	0.00亿	0.000%
2026-05-14	15.480	15.220	15.840	15.220	-0.580	-3.671%	80.11万	0.00亿	0.000%
2026-05-13	15.980	15.800	16.360	15.620	0.590	3.879%	111.84万	0.00亿	0.000%
2026-05-12	15.540	15.210	15.550	15.030	0.160	1.063%	71.39万	0.00亿	0.000%
2026-05-11	14.940	15.050	15.170	14.800	0.140	0.939%	59.98万	0.00亿	0.000%
2026-05-08	14.610	14.910	15.080	14.520	0.110	0.743%	56.49万	0.00亿	0.000%
2026-05-07	14.930	14.800	15.060	14.640	0.060	0.407%	51.61万	0.00亿	0.000%
2026-05-06	14.360	14.740	14.760	14.240	0.540	3.803%	65.05万	0.00亿	0.000%
2026-04-30	14.260	14.200	14.610	14.160	0.430	3.123%	72.65万	0.00亿	0.000%
2026-04-29	13.170	13.770	13.800	13.160	0.450	3.378%	32.03万	0.00亿	0.000%
2026-04-28	13.550	13.320	13.560	13.260	-0.240	-1.770%	22.51万	0.00亿	0.000%
2026-04-27	13.590	13.560	13.750	13.480	-0.090	-0.659%	19.35万	0.00亿	0.000%
2026-04-24	13.580	13.650	13.750	13.390	-0.050	-0.365%	28.92万	0.00亿	0.000%
2026-04-23	14.210	13.700	14.230	13.580	-0.410	-2.906%	39.90万	0.00亿	0.000%
2026-04-22	13.910	14.110	14.150	13.820	0.120	0.858%	32.38万	0.00亿	0.000%
2026-04-21	14.000	13.990	14.020	13.760	-0.040	-0.285%	23.19万	0.00亿	0.000%
2026-04-20	14.000	14.030	14.140	13.910	0.050	0.358%	31.87万	0.00亿	0.000%
2026-04-17	13.760	13.980	14.020	13.730	0.080	0.576%	31.59万	0.00亿	0.000%
2026-04-16	13.810	13.900	13.910	13.680	0.190	1.386%	35.07万	0.00亿	0.000%
2026-04-15	14.190	13.710	14.220	13.670	-0.200	-1.438%	46.35万	0.00亿	0.000%
2026-04-14	14.060	13.910	14.100	13.710	0.200	1.459%	44.31万	0.00亿	0.000%
2026-04-13	13.480	13.710	13.740	13.460	0.130	0.957%	33.02万	0.00亿	0.000%
2026-04-10	13.640	13.580	13.730	13.490	0.060	0.444%	32.09万	0.00亿	0.000%
2026-04-09	13.470	13.520	13.640	13.390	-0.220	-1.601%	35.21万	0.00亿	0.000%
2026-04-08	13.370	13.740	13.740	13.220	0.930	7.260%	60.85万	0.00亿	0.000%
2026-04-07	12.760	12.810	12.850	12.710	0.000	0.000%	17.14万	0.00亿	0.000%
2026-04-03	13.020	12.720	13.090	12.720	0.000	0.000%	20.55万	0.00亿	0.000%
2026-04-02	13.320	13.020	13.360	12.920	0.000	0.000%	27.72万	0.00亿	0.000%
2026-04-01	13.550	13.440	13.640	13.290	0.000	0.000%	36.10万	0.00亿	0.000%