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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.45 | 8.52 | 7.97 | 8.09 | -6.26% | 2.39 | 4.63% |
| 2026-03-20 | 9.05 | 9.05 | 8.62 | 8.63 | -3.36% | 2.18 | 3.94% |
| 2026-03-19 | 9.30 | 9.33 | 8.88 | 8.93 | -5.60% | 3.35 | 5.94% |
| 2026-03-18 | 9.35 | 9.55 | 9.28 | 9.46 | +1.18% | 2.44 | 4.15% |
| 2026-03-17 | 10.45 | 10.48 | 9.28 | 9.35 | -9.31% | 6.39 | 10.55% |
| 2026-03-16 | 10.17 | 10.36 | 9.98 | 10.31 | +1.28% | 2.53 | 3.96% |
| 2026-03-13 | 10.46 | 10.53 | 10.18 | 10.18 | -2.96% | 3.22 | 4.99% |
| 2026-03-12 | 10.70 | 10.82 | 10.42 | 10.49 | -3.50% | 4.66 | 7.03% |
| 2026-03-11 | 10.50 | 11.06 | 10.19 | 10.87 | +2.74% | 7.08 | 10.74% |
| 2026-03-10 | 10.27 | 10.66 | 10.27 | 10.58 | +2.62% | 5.48 | 8.34% |
| 2026-03-09 | 10.06 | 10.49 | 9.47 | 10.31 | 0.00% | 5.84 | 9.48% |
| 2026-03-06 | 10.30 | 10.52 | 10.15 | 10.31 | -0.67% | 2.71 | 4.19% |
| 2026-03-05 | 10.58 | 10.65 | 10.32 | 10.38 | -0.29% | 4.62 | 7.04% |
| 2026-03-04 | 9.70 | 10.75 | 9.70 | 10.41 | +4.52% | 6.12 | 9.44% |
| 2026-03-03 | 10.70 | 10.79 | 9.95 | 9.96 | -7.00% | 5.01 | 7.79% |
| 2026-03-02 | 10.90 | 10.99 | 10.60 | 10.71 | -2.64% | 5.27 | 7.86% |
| 2026-02-27 | 10.88 | 11.14 | 10.80 | 11.00 | -1.35% | 11.57 | 16.91% |
| 2026-02-26 | 10.15 | 11.15 | 10.08 | 11.15 | +9.96% | 11.89 | 17.62% |
| 2026-02-25 | 9.97 | 10.15 | 9.89 | 10.14 | +1.71% | 2.98 | 4.74% |
| 2026-02-24 | 9.66 | 10.02 | 9.66 | 9.97 | +3.96% | 3.47 | 5.60% |