云南铜业

sz000878 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.57

涨跌幅

-0.76%

成交量

22,205,000 股

成交额

347,201,248 元

换手率

1.11%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.60	15.57	15.92	15.42	-0.76%	22,205,000	347,201,248	1.11
2026-10-13	15.50	15.69	15.87	15.26	-0.25%	30,104,200	467,289,344	1.50
2026-10-12	16.35	15.73	16.38	15.69	-3.08%	28,881,100	461,787,200	1.44
2026-10-09	15.96	16.23	16.26	15.75	+1.00%	31,551,900	505,349,984	1.57
2026-10-08	16.12	16.07	16.33	15.93	+0.19%	27,612,700	445,549,664	1.38
2026-09-30	15.95	16.04	16.12	15.88	+0.56%	21,557,900	345,094,848	1.08
2026-09-29	15.57	15.95	15.99	15.53	+2.18%	25,881,000	407,878,112	1.29
2026-09-28	16.00	15.61	16.00	15.57	-4.58%	37,981,700	597,450,880	1.90
2026-09-24	17.06	16.36	17.09	16.35	-5.32%	45,386,100	754,483,904	2.27
2026-09-23	17.56	17.28	17.58	17.04	-0.46%	41,479,900	716,220,352	2.07
2026-09-22	16.96	17.36	17.97	16.91	+3.21%	68,918,100	1,195,436,800	3.44
2026-09-21	16.80	16.82	16.88	16.63	+0.42%	29,093,100	486,837,312	1.45
2026-09-18	16.66	16.75	16.82	16.53	+2.57%	39,010,600	651,208,960	1.95
2026-09-17	16.63	16.33	16.83	16.16	-2.97%	43,361,900	710,472,128	2.16
2026-09-16	16.48	16.83	16.90	16.21	+2.75%	41,920,300	696,487,744	2.09
2026-09-15	16.71	16.38	16.76	16.34	-2.67%	38,347,400	633,403,456	1.91
2026-09-14	16.77	16.83	17.09	16.57	-2.04%	43,171,200	728,711,808	2.15
2026-09-11	17.59	17.18	17.70	16.84	-8.18%	111,748,900	1,911,550,848	5.58
2026-09-10	19.00	18.71	19.06	18.54	+0.43%	67,190,600	1,259,509,504	3.35
2026-09-09	18.59	18.63	19.19	18.31	+1.69%	102,696,800	1,916,852,224	5.13
2026-09-08	17.81	18.32	18.49	17.81	+5.05%	89,668,700	1,636,956,544	4.48
2026-09-07	17.29	17.44	17.65	17.07	+0.52%	34,062,100	594,931,072	1.70
2026-09-04	17.96	17.35	18.00	17.28	-1.98%	41,996,000	738,850,496	2.10
2026-09-03	17.60	17.70	17.85	17.54	+1.14%	40,672,300	720,590,720	2.03
2026-09-02	17.20	17.50	17.62	17.00	-1.02%	55,376,400	957,887,296	2.76
2026-09-01	17.59	17.68	18.18	17.56	+1.78%	74,606,800	1,329,659,008	3.72
2026-08-31	17.71	17.37	17.73	17.00	-2.69%	67,362,800	1,160,948,608	3.36
2026-08-28	17.50	17.85	18.05	17.36	+4.08%	108,206,300	1,921,085,184	5.40
2026-08-27	16.79	17.15	17.16	16.75	+0.53%	59,997,300	1,020,403,776	2.99
2026-08-26	16.29	17.06	17.38	16.22	+5.50%	96,495,900	1,643,397,632	4.82

需要全历史数据与程序化访问？查看云南铜业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000878 获取全部历史日线。