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 | 13.92 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 9.26 |
| 买入/元 | 13.92 |
| 卖出/元 | 13.93 |
| 昨收/元 | 12.74 |
| 今开/元 | 13.20 |
| 最高/元 | 13.95 |
| 最低/元 | 13.07 |
| 成交量/手 | 1007615.88 |
| 成交额/万 | 136371.48 |
| 股净值/元 | 17.66 |
| 市净率 | 1.93 |
| 总市值/万 | 2789050.61 |
| 流通值/万 | 2788995.84 |
| 换手率/% | 5.03 |
| 入市日期 | 1998-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.20 | 13.92 | 1.18 | 9.26 | 1007615.88 | 136371.48 | 5.03 |
| 2024-09-27 | 12.65 | 12.77 | 0.38 | 3.07 | 722278.64 | 91365.87 | 3.60 |
| 2024-09-26 | 11.87 | 12.39 | 0.49 | 4.12 | 416156.68 | 50502.49 | 2.08 |
| 2024-09-25 | 12.07 | 11.90 | 0.06 | 0.51 | 500806.14 | 60493.02 | 2.50 |
| 2024-09-24 | 11.52 | 11.84 | 0.43 | 3.77 | 396890.01 | 46455.23 | 1.98 |
| 2024-09-23 | 11.40 | 11.41 | -0.09 | -0.78 | 240371.84 | 27546.97 | 1.20 |
| 2024-09-20 | 11.27 | 11.50 | 0.16 | 1.41 | 333170.01 | 38040.17 | 1.66 |
| 2024-09-19 | 10.90 | 11.34 | 0.45 | 4.13 | 424084.81 | 47301.55 | 2.12 |
| 2024-09-18 | 10.71 | 10.89 | 0.21 | 1.97 | 224865.56 | 24248.18 | 1.12 |
| 2024-09-13 | 10.90 | 10.68 | -0.06 | -0.56 | 156205.00 | 16844.93 | 0.78 |
| 2024-09-12 | 10.72 | 10.74 | 0.06 | 0.56 | 157499.64 | 16955.77 | 0.79 |
| 2024-09-11 | 10.63 | 10.68 | -0.01 | -0.09 | 138954.62 | 14799.11 | 0.69 |
| 2024-09-10 | 10.67 | 10.69 | 0.04 | 0.38 | 162013.89 | 17184.46 | 0.81 |
| 2024-09-09 | 10.62 | 10.65 | -0.08 | -0.75 | 210421.27 | 22230.89 | 1.05 |
| 2024-09-06 | 10.80 | 10.73 | -0.03 | -0.28 | 169758.00 | 18308.90 | 0.85 |
| 2024-09-05 | 10.85 | 10.76 | -0.05 | -0.46 | 208316.61 | 22506.09 | 1.04 |
| 2024-09-04 | 11.03 | 10.81 | -0.34 | -3.05 | 302609.65 | 32901.77 | 1.51 |
| 2024-09-03 | 11.04 | 11.15 | 0.14 | 1.27 | 254873.08 | 28430.17 | 1.27 |
| 2024-09-02 | 11.20 | 11.01 | -0.23 | -2.05 | 251906.01 | 27921.05 | 1.26 |
| 2024-08-30 | 11.10 | 11.24 | 0.22 | 2.00 | 345350.01 | 38712.15 | 1.72 |
| 2024-08-29 | 10.82 | 11.02 | 0.13 | 1.19 | 189015.20 | 20692.06 | 0.94 |
| 2024-08-28 | 10.98 | 10.89 | -0.09 | -0.82 | 222579.49 | 24465.16 | 1.11 |
| 2024-08-27 | 11.09 | 10.98 | -0.17 | -1.53 | 165812.00 | 18180.91 | 0.83 |
| 2024-08-26 | 10.97 | 11.15 | 0.28 | 2.58 | 219661.83 | 24353.58 | 1.10 |
| 2024-08-23 | 10.77 | 10.87 | 0.04 | 0.37 | 116069.01 | 12549.23 | 0.58 |
| 2024-08-22 | 10.96 | 10.83 | -0.18 | -1.64 | 138842.00 | 15112.74 | 0.69 |
| 2024-08-21 | 10.88 | 11.01 | 0.07 | 0.64 | 133500.00 | 14644.29 | 0.67 |
| 2024-08-20 | 11.22 | 10.94 | -0.24 | -2.15 | 219871.00 | 24214.13 | 1.10 |
| 2024-08-19 | 11.01 | 11.18 | 0.15 | 1.36 | 253420.87 | 28403.75 | 1.26 |
| 2024-08-16 | 11.11 | 11.03 | 0.00 | 0.00 | 205171.34 | 22711.84 | 1.02 |
| 2024-08-15 | 10.85 | 11.03 | 0.16 | 1.47 | 194314.01 | 21311.14 | 0.97 |
| 2024-08-14 | 11.01 | 10.87 | -0.17 | -1.54 | 138918.68 | 15193.03 | 0.69 |
| 2024-08-13 | 11.07 | 11.04 | 0.03 | 0.27 | 148567.73 | 16351.85 | 0.74 |
| 2024-08-12 | 11.02 | 11.01 | -0.06 | -0.54 | 149342.60 | 16453.05 | 0.75 |
| 2024-08-09 | 11.18 | 11.07 | 0.08 | 0.73 | 239206.02 | 26685.85 | 1.19 |
| 2024-08-08 | 10.95 | 10.99 | -0.04 | -0.36 | 187373.27 | 20514.95 | 0.94 |
| 2024-08-07 | 10.94 | 11.03 | 0.04 | 0.36 | 218219.41 | 24098.00 | 1.09 |
| 2024-08-06 | 10.99 | 10.99 | 0.09 | 0.83 | 203558.01 | 22299.12 | 1.02 |
| 2024-08-05 | 11.10 | 10.90 | -0.27 | -2.42 | 284255.20 | 31469.58 | 1.42 |
| 2024-08-02 | 11.16 | 11.17 | -0.21 | -1.85 | 276448.03 | 30854.28 | 1.38 |
| 2024-08-01 | 11.57 | 11.38 | -0.01 | -0.09 | 312351.73 | 35768.61 | 1.56 |
| 2024-07-31 | 11.08 | 11.39 | 0.42 | 3.83 | 351234.07 | 39528.40 | 1.75 |
| 2024-07-30 | 11.11 | 10.97 | -0.15 | -1.35 | 236575.64 | 25886.28 | 1.18 |
| 2024-07-29 | 11.20 | 11.12 | -0.03 | -0.27 | 193682.82 | 21550.70 | 0.97 |
| 2024-07-26 | 10.97 | 11.15 | 0.23 | 2.11 | 342510.33 | 38226.55 | 1.71 |
| 2024-07-25 | 11.09 | 10.92 | -0.36 | -3.19 | 441710.43 | 48337.12 | 2.20 |
| 2024-07-24 | 11.35 | 11.28 | -0.08 | -0.70 | 243755.23 | 27598.38 | 1.22 |
| 2024-07-23 | 11.87 | 11.36 | -0.51 | -4.30 | 400218.64 | 46375.38 | 2.00 |
| 2024-07-22 | 11.91 | 11.87 | -0.11 | -0.92 | 267947.64 | 31675.08 | 1.34 |
| 2024-07-19 | 11.95 | 11.98 | -0.28 | -2.28 | 326333.00 | 38975.05 | 1.63 |
| 2024-07-18 | 12.22 | 12.26 | -0.15 | -1.21 | 408996.92 | 49577.02 | 2.04 |
| 2024-07-17 | 12.70 | 12.41 | -0.33 | -2.59 | 406643.18 | 50755.98 | 2.03 |
| 2024-07-16 | 12.69 | 12.74 | -0.04 | -0.31 | 264736.52 | 33526.74 | 1.32 |
| 2024-07-15 | 12.81 | 12.78 | -0.11 | -0.85 | 296621.52 | 38002.24 | 1.48 |
| 2024-07-12 | 13.04 | 12.89 | -0.28 | -2.13 | 423325.18 | 54693.15 | 2.11 |
| 2024-07-11 | 12.68 | 13.17 | 0.65 | 5.19 | 511682.93 | 66510.66 | 2.55 |
| 2024-07-10 | 12.86 | 12.52 | -0.43 | -3.32 | 364449.46 | 46523.46 | 1.82 |
| 2024-07-09 | 12.50 | 12.95 | 0.36 | 2.86 | 344061.95 | 43883.98 | 1.72 |
| 2024-07-08 | 12.76 | 12.59 | -0.12 | -0.94 | 346015.50 | 44011.91 | 1.73 |
| 2024-07-05 | 12.31 | 12.71 | 0.38 | 3.08 | 296426.42 | 37143.41 | 1.48 |
| 2024-07-04 | 12.75 | 12.33 | -0.22 | -1.75 | 294426.19 | 36956.06 | 1.47 |
| 2024-07-03 | 12.55 | 12.55 | 0.01 | 0.08 | 170335.00 | 21345.24 | 0.85 |
| 2024-07-02 | 12.70 | 12.54 | -0.18 | -1.42 | 194281.19 | 24399.75 | 0.97 |
| 2024-07-01 | 12.46 | 12.72 | 0.26 | 2.09 | 208014.00 | 26249.45 | 1.04 |
| 2024-06-28 | 12.28 | 12.46 | 0.19 | 1.55 | 295084.10 | 36777.12 | 1.47 |
| 2024-06-27 | 12.60 | 12.27 | -0.40 | -3.16 | 221868.57 | 27518.45 | 1.11 |
| 2024-06-26 | 12.50 | 12.67 | 0.06 | 0.48 | 246355.50 | 30804.76 | 1.23 |
| 2024-06-25 | 12.60 | 12.61 | 0.04 | 0.32 | 186782.80 | 23608.76 | 0.93 |
| 2024-06-24 | 12.67 | 12.57 | -0.33 | -2.56 | 261503.60 | 32983.98 | 1.31 |
| 2024-06-21 | 12.99 | 12.90 | -0.02 | -0.16 | 172545.76 | 22396.28 | 0.86 |
| 2024-06-20 | 13.08 | 12.92 | -0.10 | -0.77 | 237068.93 | 30908.84 | 1.18 |
| 2024-06-19 | 13.00 | 13.02 | 0.07 | 0.54 | 228256.91 | 29865.03 | 1.14 |
| 2024-06-18 | 12.83 | 12.95 | 0.19 | 1.49 | 219371.15 | 28329.29 | 1.09 |
| 2024-06-17 | 12.95 | 12.76 | -0.27 | -2.07 | 266385.25 | 34258.95 | 1.33 |
| 2024-06-14 | 12.90 | 13.03 | 0.02 | 0.15 | 220762.22 | 28712.69 | 1.10 |
| 2024-06-13 | 13.16 | 13.01 | -0.23 | -1.74 | 286390.32 | 37306.09 | 1.43 |
| 2024-06-12 | 13.08 | 13.24 | 0.13 | 0.99 | 215925.65 | 28468.56 | 1.08 |
| 2024-06-11 | 13.00 | 13.11 | -0.24 | -1.80 | 334660.08 | 43502.34 | 1.67 |
| 2024-06-07 | 13.51 | 13.35 | 0.05 | 0.38 | 253388.00 | 33850.81 | 1.26 |
| 2024-06-06 | 13.40 | 13.30 | 0.14 | 1.06 | 389073.02 | 52052.87 | 1.94 |
| 2024-06-05 | 13.27 | 13.16 | -0.40 | -2.95 | 320638.46 | 42412.23 | 1.60 |
| 2024-06-04 | 13.38 | 13.56 | 0.20 | 1.50 | 302894.01 | 40881.04 | 1.51 |
| 2024-06-03 | 13.50 | 13.36 | -0.25 | -1.84 | 427010.99 | 57091.18 | 2.13 |
| 2024-05-31 | 13.58 | 13.61 | -0.06 | -0.44 | 306683.21 | 41753.91 | 1.53 |
| 2024-05-30 | 14.17 | 13.67 | -0.66 | -4.61 | 559796.47 | 77726.04 | 2.79 |
| 2024-05-29 | 13.86 | 14.33 | 0.39 | 2.80 | 579303.66 | 82349.73 | 2.89 |
| 2024-05-28 | 13.98 | 13.94 | 0.10 | 0.72 | 550449.40 | 77507.13 | 2.75 |
| 2024-05-27 | 13.65 | 13.84 | 0.13 | 0.95 | 334314.65 | 46091.57 | 1.67 |
| 2024-05-24 | 13.65 | 13.71 | -0.03 | -0.22 | 385930.82 | 53126.35 | 1.93 |
| 2024-05-23 | 13.88 | 13.74 | -0.73 | -5.05 | 643140.49 | 88979.97 | 3.21 |
| 2024-05-22 | 14.92 | 14.77 | -0.25 | -1.66 | 588227.09 | 87281.96 | 2.94 |
| 2024-05-21 | 15.68 | 15.02 | -0.63 | -4.03 | 996249.86 | 152079.46 | 4.97 |
| 2024-05-20 | 15.19 | 15.65 | 1.12 | 7.71 | 1322490.13 | 203102.87 | 6.60 |
| 2024-05-17 | 14.19 | 14.53 | 0.33 | 2.32 | 493711.62 | 70423.89 | 2.46 |
| 2024-05-16 | 14.55 | 14.20 | -0.20 | -1.39 | 518704.36 | 74793.44 | 2.59 |
| 2024-05-15 | 14.41 | 14.40 | -0.20 | -1.37 | 569441.81 | 82315.84 | 2.84 |
| 2024-05-14 | 14.37 | 14.60 | 0.38 | 2.67 | 745950.69 | 107820.21 | 3.72 |
| 2024-05-13 | 14.11 | 14.22 | -0.13 | -0.91 | 405546.83 | 57204.68 | 2.02 |
| 2024-05-10 | 14.33 | 14.35 | 0.22 | 1.56 | 515905.78 | 73278.22 | 2.57 |
| 2024-05-09 | 13.85 | 14.13 | 0.25 | 1.80 | 426880.06 | 60287.50 | 2.13 |
日K线
周K线
月K线
