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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.71 | 9.77 | 9.58 | 9.59 | -1.54% | 1.82 | 3.02% |
| 2026-02-12 | 9.71 | 9.84 | 9.63 | 9.74 | -0.10% | 1.65 | 2.72% |
| 2026-02-11 | 9.64 | 9.81 | 9.62 | 9.75 | +0.83% | 1.58 | 2.60% |
| 2026-02-10 | 9.69 | 9.78 | 9.67 | 9.67 | -0.41% | 1.31 | 2.15% |
| 2026-02-09 | 9.66 | 9.91 | 9.62 | 9.71 | +2.10% | 2.17 | 3.55% |
| 2026-02-06 | 9.35 | 9.65 | 9.30 | 9.51 | +0.42% | 1.70 | 2.85% |
| 2026-02-05 | 9.56 | 9.57 | 9.37 | 9.47 | -1.87% | 1.63 | 2.76% |
| 2026-02-04 | 9.63 | 9.73 | 9.50 | 9.65 | -0.41% | 1.82 | 3.03% |
| 2026-02-03 | 9.52 | 9.69 | 9.46 | 9.69 | +2.87% | 1.96 | 3.26% |
| 2026-02-02 | 9.48 | 9.65 | 9.39 | 9.42 | -1.57% | 1.91 | 3.20% |
| 2026-01-30 | 9.63 | 9.77 | 9.34 | 9.57 | -1.34% | 3.10 | 5.20% |
| 2026-01-29 | 10.02 | 10.09 | 9.70 | 9.70 | -3.58% | 3.25 | 5.26% |
| 2026-01-28 | 10.12 | 10.30 | 10.02 | 10.06 | -0.89% | 2.73 | 4.33% |
| 2026-01-27 | 9.91 | 10.20 | 9.58 | 10.15 | +1.81% | 4.35 | 7.02% |
| 2026-01-26 | 10.42 | 10.50 | 9.93 | 9.97 | -5.32% | 5.00 | 7.91% |
| 2026-01-23 | 10.45 | 10.61 | 10.31 | 10.53 | +0.77% | 5.23 | 8.01% |
| 2026-01-22 | 10.83 | 10.84 | 10.43 | 10.45 | -3.42% | 5.43 | 8.21% |
| 2026-01-21 | 10.35 | 10.88 | 10.13 | 10.82 | +2.17% | 6.27 | 9.49% |
| 2026-01-20 | 10.67 | 10.90 | 10.41 | 10.59 | -2.49% | 6.72 | 10.12% |
| 2026-01-19 | 10.01 | 10.88 | 9.92 | 10.86 | +7.00% | 8.45 | 13.00% |