云南铜业（000878）历史行情

以下为云南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
2026-10-12	16.350	15.730	16.380	15.690	-0.500	-3.081%	28.88万	0.00亿	0.000%
2026-10-09	15.960	16.230	16.260	15.750	0.160	0.996%	31.55万	0.00亿	0.000%
2026-10-08	16.120	16.070	16.330	15.930	0.030	0.187%	27.61万	0.00亿	0.000%
2026-10-07	15.950	16.040	16.120	15.880	0.090	0.564%	2,155.80万	3.45亿	1.076%
2026-10-06	15.950	16.040	16.120	15.880	0.090	0.564%	2,155.80万	3.45亿	1.076%
2026-10-05	15.950	16.040	16.120	15.880	0.090	0.564%	2,155.80万	3.45亿	1.076%
2026-10-02	15.950	16.040	16.120	15.880	0.090	0.564%	2,155.80万	3.45亿	1.076%
2026-10-01	15.950	16.040	16.120	15.880	0.090	0.564%	2,155.80万	3.45亿	1.076%
2026-09-30	15.950	16.040	16.120	15.880	0.090	0.564%	21.56万	0.00亿	0.000%
2026-09-29	15.570	15.950	15.990	15.530	0.340	2.178%	25.88万	0.00亿	0.000%
2026-09-28	16.000	15.610	16.000	15.570	-0.750	-4.584%	37.98万	0.00亿	0.000%
2026-09-27	17.060	16.360	17.090	16.350	-0.920	-5.324%	4,538.61万	7.54亿	2.265%
2026-09-24	17.060	16.360	17.090	16.350	-0.920	-5.324%	45.39万	0.00亿	0.000%
2026-09-23	17.560	17.280	17.580	17.040	-0.080	-0.461%	41.48万	0.00亿	0.000%
2026-09-22	16.960	17.360	17.970	16.910	0.540	3.210%	68.92万	0.00亿	0.000%
2026-09-21	16.800	16.820	16.880	16.630	0.070	0.418%	29.09万	0.00亿	0.000%
2026-09-18	16.660	16.750	16.820	16.530	0.420	2.572%	39.01万	0.00亿	0.000%
2026-09-17	16.630	16.330	16.830	16.160	-0.500	-2.971%	43.36万	0.00亿	0.000%
2026-09-16	16.480	16.830	16.900	16.210	0.450	2.747%	41.92万	0.00亿	0.000%
2026-09-15	16.710	16.380	16.760	16.340	-0.450	-2.674%	38.35万	0.00亿	0.000%
2026-09-14	16.770	16.830	17.090	16.570	-0.350	-2.037%	43.17万	0.00亿	0.000%
2026-09-11	17.590	17.180	17.700	16.840	-1.530	-8.177%	111.75万	0.00亿	0.000%
2026-09-10	19.000	18.710	19.060	18.540	0.080	0.429%	67.19万	0.00亿	0.000%
2026-09-09	18.590	18.630	19.190	18.310	0.310	1.692%	102.70万	0.00亿	0.000%
2026-09-08	17.810	18.320	18.490	17.810	0.880	5.046%	89.67万	0.00亿	0.000%
2026-09-07	17.290	17.440	17.650	17.070	0.090	0.519%	34.06万	0.00亿	0.000%
2026-09-04	17.960	17.350	18.000	17.280	-0.350	-1.977%	42.00万	0.00亿	0.000%
2026-09-03	17.600	17.700	17.850	17.540	0.200	1.143%	40.67万	0.00亿	0.000%
2026-09-02	17.200	17.500	17.620	17.000	-0.180	-1.018%	55.38万	0.00亿	0.000%
2026-09-01	17.590	17.680	18.180	17.560	0.310	1.785%	74.61万	0.00亿	0.000%
2026-08-31	17.710	17.370	17.730	17.000	-0.480	-2.689%	67.36万	0.00亿	0.000%
2026-08-28	17.500	17.850	18.050	17.360	0.700	4.082%	108.21万	0.00亿	0.000%
2026-08-27	16.790	17.150	17.160	16.750	0.090	0.528%	60.00万	0.00亿	0.000%
2026-08-26	16.290	17.060	17.380	16.220	0.890	5.504%	96.50万	0.00亿	0.000%
2026-08-25	16.500	16.170	16.670	15.830	-0.370	-2.237%	40.67万	0.00亿	0.000%
2026-08-24	16.890	16.540	16.920	16.280	-0.040	-0.241%	42.47万	0.00亿	0.000%
2026-08-21	16.100	16.580	16.580	16.020	0.490	3.045%	38.78万	0.00亿	0.000%
2026-08-20	16.220	16.090	16.580	16.000	0.150	0.941%	38.78万	0.00亿	0.000%
2026-08-19	16.180	15.940	16.260	15.880	-0.620	-3.744%	35.35万	0.00亿	0.000%
2026-08-18	16.550	16.560	16.790	16.380	-0.380	-2.243%	36.35万	0.00亿	0.000%
2026-08-17	16.540	16.940	16.960	16.380	0.850	5.283%	55.76万	0.00亿	0.000%
2026-08-14	15.970	16.090	16.260	15.930	0.060	0.374%	24.82万	0.00亿	0.000%
2026-08-13	16.620	16.030	16.720	16.020	-0.650	-3.897%	41.47万	0.00亿	0.000%
2026-08-12	16.500	16.680	16.960	16.470	0.180	1.091%	34.76万	0.00亿	0.000%
2026-08-11	17.140	16.500	17.350	16.470	-0.660	-3.846%	61.09万	0.00亿	0.000%
2026-08-10	17.150	17.160	17.240	16.880	-0.060	-0.348%	55.95万	0.00亿	0.000%
2026-08-07	16.700	17.220	17.290	16.660	0.620	3.735%	82.73万	0.00亿	0.000%
2026-08-06	17.020	16.600	17.120	16.390	-0.170	-1.014%	64.33万	0.00亿	0.000%
2026-08-05	16.300	16.770	16.800	16.140	0.670	4.161%	66.69万	0.00亿	0.000%
2026-08-04	15.970	16.100	16.160	15.810	0.140	0.877%	31.51万	0.00亿	0.000%
2026-08-03	15.860	15.960	15.990	15.570	0.140	0.885%	31.18万	0.00亿	0.000%
2026-07-31	15.880	15.820	16.090	15.680	0.200	1.280%	43.62万	0.00亿	0.000%
2026-07-30	15.540	15.620	15.780	15.310	0.090	0.580%	33.80万	0.00亿	0.000%
2026-07-29	15.220	15.530	15.670	15.070	0.310	2.037%	30.46万	0.00亿	0.000%
2026-07-28	15.080	15.220	15.320	14.980	-0.160	-1.040%	23.60万	0.00亿	0.000%
2026-07-27	15.200	15.380	15.390	15.060	0.350	2.329%	26.57万	0.00亿	0.000%
2026-07-24	15.270	15.030	15.470	15.020	-0.970	-6.063%	43.32万	0.00亿	0.000%
2026-07-23	15.580	16.000	16.200	15.490	0.350	2.236%	51.17万	0.00亿	0.000%
2026-07-22	15.220	15.650	15.880	15.200	0.580	3.849%	61.75万	0.00亿	0.000%
2026-07-21	14.350	15.070	15.100	14.350	0.800	5.606%	48.32万	0.00亿	0.000%
2026-07-20	14.460	14.270	14.590	14.010	-0.050	-0.349%	38.39万	0.00亿	0.000%
2026-07-17	14.910	14.320	14.960	14.310	-0.640	-4.278%	40.13万	0.00亿	0.000%
2026-07-16	14.870	14.960	15.260	14.790	-0.110	-0.730%	25.40万	0.00亿	0.000%
2026-07-15	15.380	15.070	15.410	15.020	-0.260	-1.696%	31.15万	0.00亿	0.000%
2026-07-14	14.480	15.330	15.350	14.390	0.850	5.870%	42.76万	0.00亿	0.000%
2026-07-13	14.950	14.480	15.090	14.480	-0.760	-4.987%	33.89万	0.00亿	0.000%
2026-07-10	15.200	15.240	15.630	14.930	0.180	1.195%	41.12万	0.00亿	0.000%
2026-07-09	14.940	15.060	15.140	14.260	0.040	0.266%	46.05万	0.00亿	0.000%
2026-07-08	15.300	15.020	15.420	15.000	-0.410	-2.657%	28.81万	0.00亿	0.000%
2026-07-07	15.770	15.430	15.820	15.400	-0.550	-3.442%	30.83万	0.00亿	0.000%
2026-07-06	16.200	15.980	16.550	15.920	-0.190	-1.175%	39.43万	0.00亿	0.000%
2026-07-03	16.130	16.170	16.520	16.060	0.340	2.148%	51.42万	0.00亿	0.000%
2026-07-02	15.920	15.830	16.230	15.600	-0.030	-0.189%	50.82万	0.00亿	0.000%
2026-07-01	15.750	15.860	16.180	15.510	-0.020	-0.126%	44.10万	0.00亿	0.000%
2026-06-30	15.990	15.880	15.990	15.510	-0.430	-2.636%	49.34万	0.00亿	0.000%
2026-06-29	15.940	16.310	16.450	15.750	0.390	2.450%	45.43万	0.00亿	0.000%
2026-06-26	17.050	15.920	17.120	15.870	-0.880	-5.238%	56.00万	0.00亿	0.000%
2026-06-25	16.960	16.800	17.260	16.680	-0.650	-3.725%	57.60万	0.00亿	0.000%
2026-06-24	17.500	17.450	17.800	17.050	-0.230	-1.301%	52.81万	0.00亿	0.000%
2026-06-23	19.560	17.680	19.560	17.670	-1.950	-9.934%	103.09万	0.00亿	0.000%
2026-06-22	18.560	19.630	19.670	18.100	0.970	5.198%	105.13万	0.00亿	0.000%
2026-06-18	17.840	18.660	19.550	17.760	0.730	4.071%	102.86万	0.00亿	0.000%
2026-06-17	17.880	17.930	18.030	17.610	0.110	0.617%	44.30万	0.00亿	0.000%
2026-06-16	18.000	17.820	18.120	17.740	-0.410	-2.249%	59.31万	0.00亿	0.000%
2026-06-15	17.470	18.230	18.270	17.290	0.960	5.559%	104.38万	0.00亿	0.000%
2026-06-12	16.410	17.270	17.690	16.410	1.190	7.400%	101.77万	0.00亿	0.000%
2026-06-11	15.800	16.080	16.370	15.690	0.120	0.752%	39.25万	0.00亿	0.000%
2026-06-10	15.900	15.960	16.110	15.720	-0.260	-1.603%	33.99万	0.00亿	0.000%
2026-06-09	16.090	16.220	16.260	15.660	0.250	1.565%	39.91万	0.00亿	0.000%
2026-06-08	16.520	15.970	16.600	15.910	-1.350	-7.794%	65.80万	0.00亿	0.000%
2026-06-05	17.880	17.320	18.250	17.280	-0.580	-3.240%	53.35万	0.00亿	0.000%
2026-06-04	18.550	17.900	18.580	17.750	-0.940	-4.989%	57.65万	0.00亿	0.000%
2026-06-03	18.880	18.840	19.170	18.580	-0.160	-0.842%	68.81万	0.00亿	0.000%
2026-06-02	18.180	19.000	19.220	18.000	1.100	6.145%	93.31万	0.00亿	0.000%
2026-06-01	17.710	17.900	18.230	17.610	0.180	1.016%	41.11万	0.00亿	0.000%
2026-05-29	18.060	17.720	18.270	17.650	0.000	0.000%	48.97万	0.00亿	0.000%
2026-05-28	17.680	17.720	17.870	17.250	-0.060	-0.337%	38.63万	0.00亿	0.000%
2026-05-27	18.590	17.780	18.800	17.740	-0.860	-4.614%	47.82万	0.00亿	0.000%
2026-05-26	18.010	18.640	18.720	17.700	0.470	2.587%	57.20万	0.00亿	0.000%
2026-05-25	18.290	18.170	18.610	17.900	0.110	0.609%	42.86万	0.00亿	0.000%
2026-05-22	17.250	18.060	18.350	17.010	1.000	5.862%	56.07万	0.00亿	0.000%
2026-05-21	17.970	17.060	18.270	17.040	-0.580	-3.288%	50.56万	0.00亿	0.000%
2026-05-20	17.530	17.640	17.800	17.070	-0.110	-0.620%	45.22万	0.00亿	0.000%
2026-05-19	18.080	17.750	18.080	17.430	-0.360	-1.988%	41.45万	0.00亿	0.000%
2026-05-18	17.820	18.110	18.200	17.530	-0.130	-0.713%	45.71万	0.00亿	0.000%
2026-05-15	19.460	18.240	19.470	18.080	-1.270	-6.509%	79.15万	0.00亿	0.000%
2026-05-14	20.330	19.510	20.650	19.510	-0.940	-4.597%	66.00万	0.00亿	0.000%
2026-05-13	20.540	20.450	20.920	20.220	0.310	1.539%	72.12万	0.00亿	0.000%
2026-05-12	20.680	20.140	20.750	20.020	0.010	0.050%	71.56万	0.00亿	0.000%
2026-05-11	20.270	20.130	20.410	19.900	-0.140	-0.691%	59.50万	0.00亿	0.000%
2026-05-08	19.710	20.270	20.430	19.570	0.370	1.859%	62.84万	0.00亿	0.000%
2026-05-07	20.180	19.900	20.260	19.590	0.140	0.709%	55.65万	0.00亿	0.000%
2026-05-06	19.170	19.760	19.870	19.000	0.890	4.716%	73.40万	0.00亿	0.000%
2026-04-30	19.070	18.870	19.310	18.670	-0.320	-1.668%	42.58万	0.00亿	0.000%
2026-04-29	18.570	19.190	19.250	18.370	0.390	2.074%	46.96万	0.00亿	0.000%
2026-04-28	19.140	18.800	19.140	18.630	-0.460	-2.388%	36.15万	0.00亿	0.000%
2026-04-27	19.370	19.260	19.630	19.120	-0.120	-0.619%	27.53万	0.00亿	0.000%
2026-04-24	18.970	19.380	19.520	18.820	0.260	1.360%	44.32万	0.00亿	0.000%
2026-04-23	19.720	19.120	19.890	18.900	-0.450	-2.299%	47.79万	0.00亿	0.000%
2026-04-22	19.170	19.570	19.700	19.070	0.220	1.137%	36.55万	0.00亿	0.000%
2026-04-21	19.400	19.350	19.430	19.080	-0.150	-0.769%	29.90万	0.00亿	0.000%
2026-04-20	19.760	19.500	19.790	19.340	-0.090	-0.459%	52.98万	0.00亿	0.000%
2026-04-17	19.200	19.590	19.840	19.160	0.220	1.136%	49.10万	0.00亿	0.000%
2026-04-16	19.170	19.370	19.410	19.000	0.300	1.573%	44.06万	0.00亿	0.000%
2026-04-15	19.650	19.070	19.920	19.020	0.000	0.000%	63.49万	0.00亿	0.000%
2026-04-14	19.480	19.280	19.750	18.950	0.520	2.772%	60.94万	0.00亿	0.000%
2026-04-13	18.350	18.760	18.820	18.280	0.000	0.000%	40.57万	0.00亿	0.000%
2026-04-10	18.640	18.420	18.800	18.390	0.000	0.000%	42.44万	0.00亿	0.000%
2026-04-09	18.320	18.510	18.700	18.270	0.000	0.000%	39.04万	0.00亿	0.000%
2026-04-08	18.030	18.710	18.740	18.020	0.000	0.000%	65.60万	0.00亿	0.000%
2026-04-07	17.230	17.400	17.520	17.130	0.000	0.000%	24.95万	0.00亿	0.000%
2026-04-03	17.690	17.170	17.760	17.150	0.000	0.000%	29.36万	0.00亿	0.000%
2026-04-02	18.190	17.620	18.240	17.470	0.000	0.000%	41.39万	0.00亿	0.000%
2026-04-01	18.430	18.290	18.570	18.080	0.000	0.000%	43.81万	0.00亿	0.000%