证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

云南铜业(000878)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 33.85 34.47 32.75 33.00 493114 16589316 -0.29 -0.87%
2009-11-25 32.27 33.50 31.90 33.29 300516 9817522 0.90 2.78%
2009-11-24 33.59 34.68 32.00 32.39 549587 18541700 -1.37 -4.06%
2009-11-23 33.10 33.76 32.53 33.76 382849 12676334 0.85 2.58%
2009-11-19 32.30 33.20 32.30 32.91 286017 9371472 -0.22 -0.66%
2009-11-18 32.98 33.40 32.51 33.13 299163 9847861 0.16 0.48%
2009-11-17 33.90 34.25 32.86 32.97 437382 14635169 -0.25 -0.75%
2009-11-16 31.62 33.66 31.61 33.22 517088 16945456 2.01 6.44%
2009-11-13 30.68 31.21 30.19 31.21 275656 8450562 0.27 0.87%
2009-11-12 31.47 31.74 30.78 30.94 185271 5773509 -0.17 -0.55%
2009-11-11 31.72 31.96 30.75 31.11 234225 7316565 -0.64 -2.02%
2009-11-10 32.65 32.80 31.68 31.75 274188 8795267 -0.58 -1.79%
2009-11-09 32.15 32.55 31.68 32.33 288771 9289802 0.19 0.59%
2009-11-06 31.99 32.52 31.65 32.14 353596 11387087 0.26 0.82%
2009-11-05 32.17 32.17 31.51 31.88 220871 7031701 -0.32 -0.99%
2009-11-04 31.93 32.60 31.20 32.20 391053 12512219 0.81 2.58%
2009-11-03 31.39 32.00 31.16 31.39 267941 8453859 0.19 0.61%
2009-11-02 29.19 31.35 28.92 31.20 327830 9920304 0.78 2.56%
2009-10-30 30.75 31.35 30.33 30.42 321720 9911477 0.85 2.88%
2009-10-29 30.15 30.33 29.40 29.57 292377 8738297 -1.71 -5.47%
2009-10-28 30.58 31.43 30.10 31.28 280176 8651133 0.38 1.23%
2009-10-27 32.13 32.37 30.89 30.90 429675 13590909 -1.91 -5.82%
2009-10-26 32.49 33.29 32.01 32.81 375521 12293877 0.36 1.11%
2009-10-23 31.88 33.37 31.68 32.45 442806 14369212 0.80 2.53%
2009-10-22 32.95 33.49 31.50 31.65 487673 15873930 -0.70 -2.16%
2009-10-21 31.00 33.03 30.85 32.35 592742 19041308 0.55 1.73%
2009-10-20 31.32 32.29 31.32 31.80 709721 22528584 0.97 3.15%
2009-10-19 27.94 30.83 27.54 30.83 687524 20619004 2.80 9.99%
2009-10-16 28.22 28.45 27.50 28.03 188734 5262401 -0.19 -0.67%
2009-10-15 28.61 29.33 28.03 28.22 242546 6946625 0.00 0.00%
2009-10-14 27.64 28.95 27.25 28.22 314634 8873397 0.58 2.10%
2009-10-13 26.75 27.95 26.55 27.64 209534 5765090 0.55 2.03%
2009-10-12 28.00 28.00 26.49 27.09 237325 6491404 -0.74 -2.66%
2009-10-09 27.00 27.83 26.86 27.83 263558 7243587 2.53 10.00%
2009-09-30 25.00 25.99 24.60 25.30 200659 5091045 0.88 3.60%
2009-09-29 24.85 25.19 24.00 24.42 164204 4020296 -0.41 -1.65%
2009-09-28 26.35 26.56 24.50 24.83 199860 5100979 -1.46 -5.55%
2009-09-25 26.00 26.79 25.60 26.29 202062 5270860 -0.54 -2.01%
2009-09-24 26.30 27.59 25.18 26.83 287626 7521054 0.10 0.37%
2009-09-23 28.19 28.70 26.61 26.73 227465 6269747 -1.27 -4.54%
2009-09-22 28.89 29.29 27.95 28.00 213248 6097320 -0.90 -3.11%
2009-09-21 28.40 29.00 27.30 28.90 253785 7156051 -0.22 -0.76%
2009-09-18 30.36 30.60 28.86 29.12 376989 11196048 -1.74 -5.64%
2009-09-17 31.05 31.72 30.70 30.86 341471 10629813 0.36 1.18%
2009-09-16 30.46 31.50 28.97 30.50 499994 15133081 0.17 0.56%
2009-09-15 29.05 31.12 29.05 30.33 500881 15065735 1.40 4.84%
2009-09-14 28.26 29.18 28.00 28.93 357901 10290157 0.18 0.63%
2009-09-11 28.20 29.42 28.00 28.75 293556 8489246 -0.03 -0.10%
2009-09-10 28.51 29.77 28.12 28.78 321984 9298186 -0.40 -1.37%
N 2009-09-09 29.60 30.10 28.85 29.18 582122 17174402 0.98 3.48%
2009-09-08 26.80 28.48 26.10 28.20 434846 11888710 0.93 3.41%
2009-09-07 27.11 27.99 26.51 27.27 461212 12592218 0.22 0.81%
2009-09-04 27.03 28.20 26.63 27.05 627591 17296670 0.13 0.48%
N 2009-09-03 24.90 26.93 24.83 26.92 580871 15050754 2.47 10.10%
N 2009-09-02 24.00 25.24 23.74 24.45 478802 11673585 -0.60 -2.40%
2009-09-01 25.50 26.39 24.35 25.05 467866 11865596 -1.80 -6.70%
2009-08-31 28.88 29.25 26.85 26.85 409783 11212093 -2.98 -9.99%
2009-08-28 30.99 31.38 29.60 29.83 308812 9347823 -0.55 -1.81%
2009-08-27 30.70 31.35 29.96 30.38 372711 11375175 -1.27 -4.01%
2009-08-26 30.49 32.27 29.91 31.65 412912 12973856 0.65 2.10%
2009-08-25 31.61 31.88 29.50 31.00 483756 14856220 -1.59 -4.88%
N 2009-08-24 32.10 33.00 31.50 32.59 522364 16792488 2.55 8.49%
2009-08-21 29.39 30.50 28.51 30.04 380124 11319694 0.04 0.13%
2009-08-20 28.81 30.60 28.00 30.00 378456 11167464 1.24 4.31%
2009-08-19 31.25 31.39 28.36 28.76 398869 11822211 -2.74 -8.70%
N 2009-08-18 29.50 32.00 29.01 31.50 416791 12746202 1.66 5.56%
N 2009-08-17 30.13 31.56 29.84 29.84 492769 15010234 -3.31 -9.98%
N 2009-08-14 33.00 35.14 32.11 33.15 801417 27096122 0.06 0.18%
N 2009-08-13 31.30 33.09 30.40 33.09 568555 17959836 3.01 10.01%
N 2009-08-12 31.90 31.90 29.75 30.08 358437 11024204 -2.32 -7.16%
N 2009-08-11 33.50 33.85 31.68 32.40 276236 8985527 -1.47 -4.34%
2009-08-10 33.15 34.29 32.25 33.87 411680 13689656 1.57 4.86%
N 2009-08-07 34.00 34.63 31.80 32.30 425668 14099540 -2.40 -6.92%
2009-08-06 35.50 36.01 34.66 34.70 286771 10076532 -1.90 -5.19%
N 2009-08-05 37.45 37.60 35.20 36.60 333595 12200700 -0.65 -1.75%
2009-08-04 37.85 38.50 35.50 37.25 589059 22044032 0.07 0.19%
2009-08-03 36.40 38.65 35.56 37.18 727922 26896532 1.67 4.70%
2009-07-31 33.28 35.51 32.15 35.51 818192 27577492 3.23 10.01%
N 2009-07-30 32.11 33.27 30.05 32.28 732579 23270872 0.26 0.81%
2009-07-29 33.70 34.80 31.15 32.02 694900 22683988 -2.59 -7.48%
N 2009-07-28 35.00 36.77 33.81 34.61 694825 24677092 -0.26 -0.75%
N 2009-07-27 32.80 34.87 31.81 34.87 559964 18622172 3.17 10.00%
N 2009-07-24 30.80 31.70 30.06 31.70 1038947 32433580 2.88 9.99%
N 2009-07-23 28.82 28.82 28.82 28.82 16110 464304 2.62 10.00%
2009-07-16 25.83 27.15 25.80 26.20 1275602 34185380 1.52 6.16%
2009-07-15 22.89 24.68 22.77 24.68 871374 20635488 2.24 9.98%
2009-07-14 22.23 22.65 22.03 22.44 194320 4354044 0.23 1.04%
2009-07-13 22.89 22.89 22.20 22.21 308329 6904763 -0.78 -3.39%
N 2009-07-10 22.50 23.51 22.50 22.99 534564 12331904 0.44 1.95%
N 2009-07-09 22.25 22.75 21.71 22.55 354783 7870388 0.20 0.90%
2009-07-08 22.25 22.73 21.90 22.35 343267 7648738 -0.33 -1.46%
N 2009-07-07 22.96 23.67 22.56 22.68 545783 12641337 -0.22 -0.96%
2009-07-06 21.93 23.28 21.49 22.90 646847 14671299 1.00 4.57%
2009-07-03 21.55 22.20 21.30 21.90 327695 7111189 0.02 0.09%
2009-07-02 21.64 22.55 21.48 21.88 492483 10862990 0.50 2.34%
2009-07-01 21.20 21.72 20.97 21.38 259041 5539077 -0.20 -0.93%
N 2009-06-30 21.18 21.88 20.88 21.58 362871 7792591 0.40 1.89%
N 2009-06-29 21.10 21.40 20.70 21.18 206312 4331336 0.12 0.57%
2009-06-26 21.47 21.52 20.80 21.06 195042 4100230 -0.12 -0.57%
N 2009-06-25 21.84 21.97 21.09 21.18 315477 6763957 -0.43 -1.99%
2009-06-24 20.35 22.00 20.35 21.61 447146 9538508 1.36 6.72%
2009-06-23 20.35 20.46 20.08 20.25 219496 4445995 -0.45 -2.17%
2009-06-22 21.00 21.27 20.60 20.70 266252 5551041 -0.30 -1.43%
2009-06-19 21.36 21.45 20.80 21.00 214232 4496592 -0.29 -1.36%
N 2009-06-18 21.25 21.60 21.06 21.29 185235 3945987 0.14 0.66%
N 2009-06-17 20.69 21.20 20.51 21.15 161023 3362071 0.27 1.29%
2009-06-16 20.40 21.29 20.30 20.88 176209 3669814 0.08 0.39%
2009-06-15 20.56 20.97 20.43 20.80 212996 4400804 -0.21 -1.00%
2009-06-12 21.79 21.98 20.80 21.01 204677 4369593 -0.48 -2.23%
2009-06-11 21.38 22.00 21.05 21.49 215224 4653243 -0.06 -0.28%
2009-06-10 21.95 21.95 21.35 21.55 189196 4088483 0.28 1.32%
2009-06-09 21.70 21.70 20.58 21.27 339917 7140272 -0.43 -1.98%
2009-06-08 22.07 22.35 21.34 21.70 326996 7123388 -0.76 -3.38%
2009-06-05 22.98 23.60 22.39 22.46 510779 11755623 0.02 0.09%
2009-06-04 22.24 22.91 21.94 22.44 430228 9608378 -0.49 -2.14%
2009-06-03 22.40 22.96 22.08 22.93 304566 6825992 0.43 1.91%
2009-06-02 23.50 23.75 22.36 22.50 521651 12012221 -0.49 -2.13%
2009-06-01 22.66 23.80 22.41 22.99 517916 11976230 1.11 5.07%
2009-05-27 22.00 22.30 21.30 21.88 293028 6420129 0.19 0.88%
2009-05-26 22.70 23.25 21.61 21.69 416294 9421622 -1.26 -5.49%