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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.35 | 8.43 | 8.10 | 8.30 | -0.24% | 3.02 | 5.89% |
| 2025-11-18 | 8.24 | 8.59 | 8.22 | 8.32 | +1.84% | 4.95 | 9.46% |
| 2025-11-17 | 8.12 | 8.25 | 8.10 | 8.17 | -0.12% | 1.93 | 3.81% |
| 2025-11-14 | 8.21 | 8.35 | 8.13 | 8.18 | -1.56% | 2.20 | 4.28% |
| 2025-11-13 | 8.09 | 8.44 | 8.07 | 8.31 | +1.96% | 3.14 | 6.09% |
| 2025-11-12 | 8.25 | 8.25 | 8.05 | 8.15 | -1.21% | 2.81 | 5.57% |
| 2025-11-11 | 8.19 | 8.39 | 8.15 | 8.25 | +0.61% | 3.47 | 6.74% |
| 2025-11-10 | 8.27 | 8.35 | 8.12 | 8.20 | -2.38% | 4.14 | 8.14% |
| 2025-11-07 | 7.96 | 8.46 | 7.95 | 8.40 | +4.48% | 5.01 | 9.86% |
| 2025-11-06 | 8.02 | 8.07 | 7.89 | 8.04 | +0.12% | 2.35 | 4.72% |
| 2025-11-05 | 7.77 | 8.09 | 7.77 | 8.03 | +1.65% | 3.18 | 6.39% |
| 2025-11-04 | 7.87 | 8.01 | 7.83 | 7.90 | +0.51% | 2.56 | 5.20% |
| 2025-11-03 | 7.75 | 7.91 | 7.68 | 7.86 | +1.03% | 2.65 | 5.46% |
| 2025-10-31 | 7.93 | 7.94 | 7.71 | 7.78 | -1.64% | 2.46 | 5.08% |
| 2025-10-30 | 8.14 | 8.21 | 7.85 | 7.91 | -2.83% | 3.21 | 6.48% |
| 2025-10-29 | 8.20 | 8.28 | 8.05 | 8.14 | -0.97% | 4.21 | 8.32% |
| 2025-10-28 | 8.03 | 8.27 | 7.90 | 8.22 | +2.11% | 5.66 | 11.20% |
| 2025-10-27 | 8.03 | 8.13 | 7.75 | 8.05 | -0.25% | 8.13 | 16.40% |
| 2025-10-24 | 7.36 | 8.07 | 7.33 | 8.07 | +9.95% | 5.26 | 10.66% |
| 2025-10-23 | 7.27 | 7.37 | 7.17 | 7.34 | +0.82% | 0.78 | 1.72% |