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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.40 | 11.25 | 10.02 | 10.15 | -3.24% | 10.55 | 16.14% |
| 2026-01-15 | 9.90 | 10.87 | 9.82 | 10.49 | +4.27% | 8.38 | 13.10% |
| 2026-01-14 | 9.50 | 10.35 | 9.48 | 10.06 | +4.47% | 9.79 | 15.87% |
| 2026-01-13 | 9.53 | 9.90 | 9.20 | 9.63 | +0.31% | 7.44 | 12.56% |
| 2026-01-12 | 9.55 | 9.70 | 9.33 | 9.60 | 0.00% | 5.60 | 9.47% |
| 2026-01-09 | 9.50 | 9.73 | 9.35 | 9.60 | +0.21% | 5.58 | 9.41% |
| 2026-01-08 | 9.36 | 9.63 | 9.26 | 9.58 | +1.38% | 6.12 | 10.41% |
| 2026-01-07 | 9.04 | 9.48 | 8.99 | 9.45 | +4.42% | 6.83 | 11.77% |
| 2026-01-06 | 9.17 | 9.18 | 9.01 | 9.05 | -1.31% | 3.80 | 6.74% |
| 2026-01-05 | 9.14 | 9.23 | 8.96 | 9.17 | +2.34% | 3.79 | 6.68% |
| 2025-12-31 | 9.08 | 9.28 | 8.95 | 8.96 | 0.00% | 4.30 | 7.58% |
| 2025-12-30 | 9.01 | 9.09 | 8.86 | 8.96 | -1.32% | 3.31 | 5.93% |
| 2025-12-29 | 9.12 | 9.29 | 9.03 | 9.08 | -1.30% | 4.15 | 7.31% |
| 2025-12-26 | 9.47 | 9.53 | 9.18 | 9.20 | -3.97% | 6.59 | 11.39% |
| 2025-12-25 | 9.30 | 9.83 | 9.21 | 9.58 | +0.63% | 7.54 | 12.79% |
| 2025-12-24 | 9.18 | 9.72 | 9.13 | 9.52 | +3.37% | 9.93 | 16.84% |
| 2025-12-23 | 9.01 | 9.42 | 8.88 | 9.21 | +2.79% | 9.34 | 16.30% |
| 2025-12-22 | 8.88 | 9.06 | 8.88 | 8.96 | +0.34% | 4.17 | 7.49% |
| 2025-12-19 | 8.91 | 9.20 | 8.80 | 8.93 | +1.71% | 4.49 | 8.06% |
| 2025-12-18 | 8.86 | 8.97 | 8.77 | 8.78 | -2.55% | 4.43 | 8.05% |