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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.83 | 7.90 | 7.76 | 7.88 | +0.64% | 1.18 | 2.43% |
| 2025-09-15 | 7.95 | 7.97 | 7.83 | 7.83 | -1.14% | 1.34 | 2.74% |
| 2025-09-12 | 7.96 | 8.00 | 7.86 | 7.92 | -0.50% | 1.99 | 4.03% |
| 2025-09-11 | 7.63 | 7.98 | 7.57 | 7.96 | +4.19% | 2.73 | 5.58% |
| 2025-09-10 | 7.62 | 7.77 | 7.58 | 7.64 | +0.66% | 1.19 | 2.50% |
| 2025-09-09 | 7.74 | 7.74 | 7.52 | 7.59 | -2.44% | 1.33 | 2.80% |
| 2025-09-08 | 7.73 | 7.83 | 7.65 | 7.78 | +1.30% | 1.41 | 2.94% |
| 2025-09-05 | 7.54 | 7.71 | 7.49 | 7.68 | +2.81% | 1.35 | 2.85% |
| 2025-09-04 | 7.63 | 7.78 | 7.37 | 7.47 | -2.10% | 1.55 | 3.28% |
| 2025-09-03 | 7.84 | 7.87 | 7.57 | 7.63 | -2.30% | 1.77 | 3.70% |
| 2025-09-02 | 8.10 | 8.14 | 7.73 | 7.81 | -3.46% | 2.45 | 5.01% |
| 2025-09-01 | 8.01 | 8.20 | 7.98 | 8.09 | +1.38% | 2.39 | 4.75% |
| 2025-08-29 | 8.15 | 8.15 | 7.91 | 7.98 | -2.56% | 2.68 | 5.40% |
| 2025-08-28 | 7.85 | 8.20 | 7.70 | 8.19 | +3.67% | 3.00 | 6.08% |
| 2025-08-27 | 7.98 | 8.20 | 7.87 | 7.90 | -1.37% | 2.53 | 5.07% |
| 2025-08-26 | 7.96 | 8.06 | 7.94 | 8.01 | 0.00% | 1.99 | 4.00% |
| 2025-08-25 | 7.92 | 8.07 | 7.90 | 8.01 | +2.30% | 2.89 | 5.84% |
| 2025-08-22 | 7.87 | 7.91 | 7.78 | 7.83 | -0.25% | 1.69 | 3.47% |
| 2025-08-21 | 7.98 | 7.99 | 7.81 | 7.85 | -1.75% | 1.81 | 3.70% |
| 2025-08-20 | 7.92 | 7.99 | 7.85 | 7.99 | +0.76% | 1.42 | 2.88% |