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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.29 | 9.39 | 9.26 | 9.31 | -0.11% | 1.69 | 2.90% |
| 2026-04-20 | 9.34 | 9.40 | 9.25 | 9.32 | -0.11% | 2.15 | 3.69% |
| 2026-04-17 | 9.36 | 9.48 | 9.31 | 9.33 | -0.53% | 2.30 | 3.93% |
| 2026-04-16 | 9.40 | 9.48 | 9.24 | 9.38 | -1.16% | 3.57 | 6.11% |
| 2026-04-15 | 9.23 | 9.60 | 9.18 | 9.49 | +2.93% | 4.43 | 7.56% |
| 2026-04-14 | 9.31 | 9.42 | 9.13 | 9.22 | -2.23% | 4.10 | 7.12% |
| 2026-04-13 | 8.81 | 9.50 | 8.75 | 9.43 | +6.19% | 3.79 | 6.63% |
| 2026-04-10 | 8.93 | 9.05 | 8.88 | 8.88 | +0.34% | 1.50 | 2.68% |
| 2026-04-09 | 8.88 | 8.95 | 8.79 | 8.85 | -1.34% | 1.47 | 2.65% |
| 2026-04-08 | 8.74 | 8.98 | 8.72 | 8.97 | +5.16% | 2.29 | 4.13% |
| 2026-04-07 | 8.46 | 8.59 | 8.42 | 8.53 | +1.55% | 1.18 | 2.22% |
| 2026-04-03 | 8.62 | 8.68 | 8.37 | 8.40 | -2.44% | 1.32 | 2.49% |
| 2026-04-02 | 8.90 | 9.03 | 8.53 | 8.61 | -3.91% | 2.50 | 4.59% |
| 2026-04-01 | 8.90 | 9.00 | 8.74 | 8.96 | +3.46% | 2.11 | 3.82% |
| 2026-03-31 | 8.98 | 9.00 | 8.65 | 8.66 | -4.20% | 2.65 | 4.81% |
| 2026-03-30 | 8.40 | 9.34 | 8.36 | 9.04 | +5.98% | 3.81 | 6.88% |
| 2026-03-27 | 8.20 | 8.59 | 8.17 | 8.53 | +2.16% | 1.52 | 2.87% |
| 2026-03-26 | 8.60 | 8.63 | 8.30 | 8.35 | -2.91% | 1.85 | 3.51% |
| 2026-03-25 | 8.38 | 8.72 | 8.38 | 8.60 | +2.63% | 1.88 | 3.49% |
| 2026-03-24 | 8.28 | 8.39 | 8.08 | 8.38 | +3.58% | 1.82 | 3.54% |