铜峰电子 sh.600237
10.02
+5.58%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.57 | 10.06 | 9.57 | 10.02 | +5.58% | 7.74 | 12.49% |
| 2026-05-21 | 9.81 | 9.94 | 9.35 | 9.49 | -1.96% | 5.94 | 9.79% |
| 2026-05-20 | 9.27 | 9.77 | 9.22 | 9.68 | +3.31% | 4.95 | 8.32% |
| 2026-05-19 | 9.00 | 9.38 | 8.85 | 9.37 | +4.46% | 2.98 | 5.18% |
| 2026-05-18 | 8.80 | 9.02 | 8.70 | 8.97 | +1.36% | 1.41 | 2.53% |
| 2026-05-15 | 9.05 | 9.18 | 8.76 | 8.85 | -2.32% | 2.05 | 3.65% |
| 2026-05-14 | 9.54 | 9.56 | 9.06 | 9.06 | -4.63% | 2.48 | 4.30% |
| 2026-05-13 | 9.36 | 9.57 | 9.31 | 9.50 | +0.64% | 2.02 | 3.40% |
| 2026-05-12 | 9.53 | 9.63 | 9.36 | 9.44 | -1.05% | 2.01 | 3.41% |
| 2026-05-11 | 9.43 | 9.70 | 9.43 | 9.54 | +3.14% | 3.19 | 5.35% |
| 2026-05-08 | 9.16 | 9.28 | 9.12 | 9.25 | +0.43% | 1.73 | 3.00% |
| 2026-05-07 | 9.11 | 9.28 | 9.10 | 9.21 | +1.21% | 1.65 | 2.86% |
| 2026-05-06 | 8.94 | 9.18 | 8.94 | 9.10 | +2.48% | 1.82 | 3.20% |
| 2026-04-30 | 9.09 | 9.15 | 8.88 | 8.88 | -2.42% | 1.51 | 2.70% |
| 2026-04-29 | 8.84 | 9.17 | 8.78 | 9.10 | +2.25% | 1.55 | 2.74% |
| 2026-04-28 | 9.18 | 9.22 | 8.86 | 8.90 | -3.89% | 1.80 | 3.20% |
| 2026-04-27 | 9.15 | 9.29 | 8.71 | 9.26 | +0.65% | 2.61 | 4.61% |
| 2026-04-24 | 9.15 | 9.27 | 9.13 | 9.20 | 0.00% | 1.47 | 2.55% |
| 2026-04-23 | 9.45 | 9.49 | 9.18 | 9.20 | -2.54% | 2.19 | 3.78% |
| 2026-04-22 | 9.33 | 9.48 | 9.30 | 9.44 | +1.40% | 2.49 | 4.25% |