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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.98 | 9.10 | 8.84 | 9.01 | +0.33% | 5.49 | 9.88% |
| 2025-12-16 | 9.01 | 9.21 | 8.92 | 8.98 | -0.99% | 7.57 | 13.47% |
| 2025-12-15 | 9.00 | 9.33 | 8.69 | 9.07 | +0.89% | 11.79 | 21.13% |
| 2025-12-12 | 8.11 | 8.99 | 8.05 | 8.99 | +10.04% | 7.61 | 14.24% |
| 2025-12-11 | 8.22 | 8.45 | 8.11 | 8.17 | -0.61% | 2.58 | 5.03% |
| 2025-12-10 | 8.35 | 8.39 | 8.17 | 8.22 | -2.03% | 1.78 | 3.48% |
| 2025-12-09 | 8.41 | 8.51 | 8.35 | 8.39 | -0.83% | 2.08 | 3.97% |
| 2025-12-08 | 8.39 | 8.52 | 8.29 | 8.46 | +0.83% | 2.89 | 5.51% |
| 2025-12-05 | 8.13 | 8.40 | 8.02 | 8.39 | +2.82% | 3.03 | 5.90% |
| 2025-12-04 | 8.23 | 8.26 | 7.99 | 8.16 | -1.33% | 2.18 | 4.31% |
| 2025-12-03 | 8.60 | 8.60 | 8.19 | 8.27 | -3.27% | 3.28 | 6.36% |
| 2025-12-02 | 8.65 | 8.65 | 8.48 | 8.55 | -1.61% | 2.67 | 5.02% |
| 2025-12-01 | 8.67 | 8.72 | 8.54 | 8.69 | -0.23% | 3.97 | 7.39% |
| 2025-11-28 | 8.60 | 8.81 | 8.53 | 8.71 | +1.04% | 4.88 | 9.03% |
| 2025-11-27 | 8.70 | 8.78 | 8.56 | 8.62 | -1.03% | 4.57 | 8.49% |
| 2025-11-26 | 8.84 | 8.99 | 8.60 | 8.71 | -1.47% | 8.95 | 16.42% |
| 2025-11-25 | 8.06 | 8.84 | 8.05 | 8.84 | +9.95% | 3.92 | 7.29% |
| 2025-11-24 | 7.95 | 8.07 | 7.82 | 8.04 | +2.03% | 2.20 | 4.44% |
| 2025-11-21 | 8.26 | 8.32 | 7.88 | 7.88 | -5.97% | 4.39 | 8.80% |
| 2025-11-20 | 8.26 | 8.65 | 8.26 | 8.38 | +0.96% | 4.74 | 9.01% |