云南铜业(000878)股票信息
| 股票代码 | 000878 |
| 股票名称 | 云南铜业 |
| 最新价/元 | 12.97 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.25 |
| 买入/元 | 12.97 |
| 卖出/元 | 12.98 |
| 昨收/元 | 12.81 |
| 今开/元 | 12.88 |
| 最高/元 | 13.07 |
| 最低/元 | 12.84 |
| 成交量/手 | 410681.81 |
| 成交额/万 | 53231.25 |
| 股净值/元 | 20.55 |
| 市净率 | 1.74 |
| 总市值/万 | 2598705.92 |
| 流通值/万 | 2598654.89 |
| 换手率/% | 2.05 |
| 入市日期 | 1998-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
云南铜业(000878)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.88 | 12.97 | 0.16 | 1.25 | 410681.81 | 53231.25 | 2.05 |
| 2025-07-17 | 12.78 | 12.81 | 0.02 | 0.16 | 225999.69 | 28863.35 | 1.13 |
| 2025-07-16 | 12.89 | 12.79 | -0.13 | -1.01 | 245179.34 | 31424.93 | 1.22 |
| 2025-07-15 | 12.93 | 12.92 | -0.13 | -1.00 | 389662.14 | 50458.21 | 1.94 |
| 2025-07-14 | 13.03 | 13.05 | 0.02 | 0.15 | 493925.69 | 64708.32 | 2.47 |
| 2025-07-11 | 12.80 | 13.03 | 0.22 | 1.72 | 747574.56 | 97139.43 | 3.73 |
| 2025-07-10 | 12.67 | 12.81 | 0.10 | 0.79 | 402910.81 | 51364.83 | 2.01 |
| 2025-07-09 | 13.20 | 12.71 | -0.12 | -0.94 | 688027.84 | 88734.14 | 3.43 |
| 2025-07-08 | 12.78 | 12.83 | 0.05 | 0.39 | 324791.79 | 41705.63 | 1.62 |
| 2025-07-07 | 12.76 | 12.78 | -0.06 | -0.47 | 288873.48 | 36965.96 | 1.44 |
| 2025-07-04 | 13.07 | 12.84 | -0.35 | -2.65 | 679176.31 | 87579.58 | 3.39 |
| 2025-07-03 | 13.25 | 13.19 | -0.06 | -0.45 | 682796.80 | 90083.96 | 3.41 |
| 2025-07-02 | 12.81 | 13.25 | 0.26 | 2.00 | 1269281.73 | 167786.74 | 6.34 |
| 2025-07-01 | 12.66 | 12.99 | 0.27 | 2.12 | 709204.97 | 90175.43 | 3.54 |
| 2025-06-30 | 12.89 | 12.72 | 0.10 | 0.79 | 735174.04 | 93671.51 | 3.67 |
| 2025-06-27 | 12.26 | 12.62 | 0.54 | 4.47 | 788389.94 | 99238.69 | 3.93 |
| 2025-06-26 | 12.04 | 12.08 | 0.02 | 0.17 | 266440.91 | 32274.23 | 1.33 |
| 2025-06-25 | 11.98 | 12.06 | 0.13 | 1.09 | 253302.72 | 30367.21 | 1.26 |
| 2025-06-24 | 11.78 | 11.93 | 0.19 | 1.62 | 227824.36 | 27117.46 | 1.14 |
| 2025-06-23 | 11.67 | 11.74 | 0.06 | 0.51 | 142920.43 | 16755.33 | 0.71 |
| 2025-06-20 | 11.74 | 11.68 | -0.06 | -0.51 | 135832.00 | 15943.65 | 0.68 |
| 2025-06-19 | 11.86 | 11.74 | -0.20 | -1.68 | 211052.67 | 24900.53 | 1.05 |
| 2025-06-18 | 11.97 | 11.94 | -0.01 | -0.08 | 180885.00 | 21505.04 | 0.90 |
| 2025-06-17 | 11.97 | 11.95 | -0.02 | -0.17 | 136942.54 | 16360.31 | 0.68 |
| 2025-06-16 | 11.96 | 11.97 | -0.05 | -0.42 | 208357.55 | 24968.88 | 1.04 |
| 2025-06-13 | 12.10 | 12.02 | -0.07 | -0.58 | 322468.53 | 38811.65 | 1.61 |
| 2025-06-12 | 12.07 | 12.09 | 0.00 | 0.00 | 231005.18 | 27887.63 | 1.15 |
| 2025-06-11 | 11.95 | 12.09 | 0.14 | 1.17 | 318226.74 | 38448.92 | 1.59 |
| 2025-06-10 | 12.02 | 11.95 | -0.07 | -0.58 | 277078.53 | 33150.91 | 1.38 |
| 2025-06-09 | 11.94 | 12.02 | 0.05 | 0.42 | 239997.04 | 28736.79 | 1.20 |
| 2025-06-06 | 11.89 | 11.97 | 0.15 | 1.27 | 284718.56 | 34102.97 | 1.42 |
| 2025-06-05 | 11.89 | 11.82 | -0.07 | -0.59 | 170010.35 | 20109.00 | 0.85 |
| 2025-06-04 | 11.62 | 11.89 | 0.27 | 2.32 | 272795.98 | 32306.06 | 1.36 |
| 2025-06-03 | 11.53 | 11.62 | 0.09 | 0.78 | 198965.44 | 23083.98 | 0.99 |
| 2025-05-30 | 11.68 | 11.53 | -0.12 | -1.03 | 197503.00 | 22811.96 | 0.99 |
| 2025-05-29 | 11.73 | 11.89 | 0.18 | 1.54 | 232300.48 | 27479.15 | 1.16 |
| 2025-05-28 | 11.71 | 11.71 | -0.01 | -0.09 | 224066.87 | 26363.00 | 1.12 |
| 2025-05-27 | 11.93 | 11.72 | -0.21 | -1.76 | 380195.36 | 44634.46 | 1.90 |
| 2025-05-26 | 12.50 | 11.93 | -0.17 | -1.41 | 749910.96 | 90290.11 | 3.74 |
| 2025-05-12 | 11.99 | 12.10 | 0.17 | 1.43 | 207114.43 | 24922.61 | 1.03 |
| 2025-05-09 | 11.97 | 11.93 | -0.05 | -0.42 | 177430.28 | 21167.81 | 0.89 |
| 2025-05-08 | 11.84 | 11.98 | 0.06 | 0.50 | 200378.00 | 23938.21 | 1.00 |
| 2025-05-07 | 11.96 | 11.92 | 0.07 | 0.59 | 275331.20 | 32791.09 | 1.37 |
| 2025-05-06 | 11.67 | 11.85 | 0.21 | 1.80 | 255807.12 | 30190.71 | 1.28 |
| 2025-04-30 | 11.67 | 11.64 | -0.04 | -0.34 | 169653.08 | 19820.52 | 0.85 |
| 2025-04-29 | 11.69 | 11.68 | -0.04 | -0.34 | 153894.18 | 17982.48 | 0.77 |
| 2025-04-28 | 11.74 | 11.72 | -0.05 | -0.43 | 191253.11 | 22405.39 | 0.95 |
| 2025-04-25 | 11.71 | 11.77 | 0.16 | 1.38 | 406616.49 | 48088.34 | 2.03 |
| 2025-04-24 | 11.73 | 11.61 | -0.11 | -0.94 | 231656.00 | 27006.00 | 1.16 |
| 2025-04-23 | 11.84 | 11.72 | -0.01 | -0.09 | 290153.00 | 34127.52 | 1.45 |
| 2025-04-22 | 11.65 | 11.73 | 0.06 | 0.51 | 305448.82 | 35729.10 | 1.52 |
| 2025-04-21 | 11.36 | 11.67 | 0.30 | 2.64 | 327896.79 | 37922.04 | 1.64 |
| 2025-04-18 | 11.30 | 11.37 | 0.06 | 0.53 | 194007.54 | 21996.76 | 0.97 |
| 2025-04-17 | 11.44 | 11.31 | -0.01 | -0.09 | 253460.70 | 28837.47 | 1.27 |
| 2025-04-16 | 11.44 | 11.32 | -0.16 | -1.39 | 276608.45 | 31288.82 | 1.38 |
| 2025-04-15 | 11.56 | 11.48 | -0.08 | -0.69 | 220315.00 | 25253.21 | 1.10 |
| 2025-04-14 | 11.53 | 11.56 | 0.19 | 1.67 | 433406.88 | 50239.55 | 2.16 |
| 2025-04-11 | 11.28 | 11.37 | -0.02 | -0.18 | 335882.85 | 38137.46 | 1.68 |
| 2025-04-10 | 11.35 | 11.39 | 0.32 | 2.89 | 591133.86 | 67281.49 | 2.95 |
| 2025-04-09 | 10.73 | 11.07 | 0.09 | 0.82 | 588171.70 | 63558.08 | 2.94 |
| 2025-04-08 | 11.20 | 10.98 | -0.48 | -4.19 | 797108.65 | 87377.19 | 3.98 |
| 2025-04-07 | 11.48 | 11.46 | -1.27 | -9.98 | 470517.00 | 53990.56 | 2.35 |
| 2025-04-03 | 12.74 | 12.73 | -0.22 | -1.70 | 410442.45 | 52350.78 | 2.05 |
| 2025-04-02 | 13.01 | 12.95 | -0.05 | -0.39 | 433042.61 | 56462.36 | 2.16 |
| 2025-04-01 | 12.97 | 13.00 | 0.07 | 0.54 | 383642.26 | 49813.95 | 1.91 |
| 2025-03-31 | 13.14 | 12.93 | -0.26 | -1.97 | 547023.73 | 70805.25 | 2.73 |
| 2025-03-28 | 13.29 | 13.19 | -0.19 | -1.42 | 619650.42 | 81939.30 | 3.09 |
| 2025-03-27 | 13.60 | 13.38 | -0.57 | -4.09 | 1063534.28 | 143446.06 | 5.31 |
| 2025-03-26 | 14.29 | 13.95 | -0.43 | -2.99 | 1781189.66 | 256876.00 | 8.89 |
| 2025-03-25 | 14.30 | 14.38 | 0.12 | 0.84 | 1367593.90 | 197830.51 | 6.83 |
| 2025-03-24 | 13.72 | 14.26 | 0.60 | 4.39 | 1251939.26 | 177462.87 | 6.25 |
| 2025-03-21 | 13.60 | 13.66 | -0.06 | -0.44 | 518547.88 | 71465.21 | 2.59 |
| 2025-03-20 | 13.97 | 13.72 | 0.01 | 0.07 | 428333.31 | 59241.63 | 2.14 |
| 2025-03-19 | 13.69 | 13.71 | -0.01 | -0.07 | 264432.68 | 36081.40 | 1.32 |
| 2025-03-18 | 13.71 | 13.72 | 0.09 | 0.66 | 467921.37 | 64579.43 | 2.34 |
| 2025-03-17 | 13.70 | 13.63 | -0.15 | -1.09 | 323764.50 | 44264.78 | 1.62 |
| 2025-03-14 | 13.90 | 13.78 | 0.15 | 1.10 | 565062.98 | 77758.78 | 2.82 |
| 2025-03-13 | 13.61 | 13.63 | 0.01 | 0.07 | 409979.41 | 55795.06 | 2.05 |
| 2025-03-12 | 13.60 | 13.62 | 0.17 | 1.26 | 468997.98 | 63770.43 | 2.34 |
| 2025-03-11 | 13.18 | 13.45 | 0.03 | 0.22 | 311060.21 | 41378.06 | 1.55 |
| 2025-03-10 | 13.53 | 13.42 | -0.05 | -0.37 | 405474.97 | 54251.24 | 2.02 |
| 2025-03-07 | 13.23 | 13.47 | 0.27 | 2.05 | 655202.98 | 88467.72 | 3.27 |
| 2025-03-06 | 13.13 | 13.20 | 0.35 | 2.72 | 755945.17 | 100414.95 | 3.77 |
| 2025-03-05 | 12.62 | 12.85 | 0.23 | 1.82 | 283701.47 | 36010.32 | 1.42 |
| 2025-03-04 | 12.56 | 12.62 | 0.01 | 0.08 | 135209.30 | 17051.16 | 0.67 |
| 2025-03-03 | 12.46 | 12.61 | 0.16 | 1.29 | 254080.62 | 32087.14 | 1.27 |
| 2025-02-28 | 12.65 | 12.45 | -0.27 | -2.12 | 245561.00 | 30845.82 | 1.23 |
| 2025-02-27 | 12.85 | 12.72 | -0.08 | -0.63 | 285898.67 | 36491.20 | 1.43 |
| 2025-02-26 | 12.64 | 12.80 | 0.27 | 2.16 | 393336.36 | 50473.81 | 1.96 |
| 2025-02-25 | 12.70 | 12.53 | -0.23 | -1.80 | 245779.41 | 31048.09 | 1.23 |
| 2025-02-24 | 12.70 | 12.76 | 0.00 | 0.00 | 241253.64 | 30795.79 | 1.20 |
| 2025-02-21 | 12.74 | 12.76 | 0.04 | 0.31 | 317533.59 | 40647.44 | 1.58 |
| 2025-02-20 | 12.72 | 12.72 | -0.04 | -0.31 | 216828.67 | 27560.00 | 1.08 |
| 2025-02-19 | 12.66 | 12.76 | 0.10 | 0.79 | 212489.92 | 26964.77 | 1.06 |
| 2025-02-18 | 12.80 | 12.66 | -0.15 | -1.17 | 228891.04 | 29165.85 | 1.14 |
| 2025-02-17 | 12.99 | 12.81 | -0.34 | -2.59 | 441768.03 | 56780.87 | 2.20 |
| 2025-02-14 | 13.03 | 13.15 | 0.15 | 1.15 | 353918.51 | 46334.83 | 1.77 |
| 2025-02-13 | 13.05 | 13.00 | -0.04 | -0.31 | 299117.68 | 39088.52 | 1.49 |
| 2025-02-12 | 13.09 | 13.04 | -0.18 | -1.36 | 390768.58 | 50925.48 | 1.95 |
| 2025-02-11 | 13.03 | 13.22 | 0.17 | 1.30 | 550009.56 | 72903.03 | 2.75 |
日K线
周K线
月K线
