铜冠铜箔 sz.301217
90.93
+9.65%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 83.13 | 94.50 | 83.13 | 90.93 | +9.65% | 34.25 | 4.64% |
| 2026-05-21 | 89.99 | 91.50 | 82.80 | 82.93 | -5.75% | 28.60 | 3.92% |
| 2026-05-20 | 87.11 | 89.88 | 84.47 | 87.99 | +0.53% | 25.18 | 3.47% |
| 2026-05-19 | 86.70 | 90.98 | 85.02 | 87.53 | +0.48% | 24.47 | 3.37% |
| 2026-05-18 | 83.14 | 88.78 | 80.50 | 87.11 | +4.70% | 28.67 | 4.02% |
| 2026-05-15 | 84.66 | 88.89 | 80.10 | 83.20 | -3.12% | 32.93 | 4.71% |
| 2026-05-14 | 95.00 | 96.00 | 84.18 | 85.88 | -13.26% | 45.53 | 6.19% |
| 2026-05-13 | 90.00 | 103.96 | 88.50 | 99.01 | +4.76% | 53.21 | 6.70% |
| 2026-05-12 | 87.10 | 96.00 | 84.08 | 94.51 | +8.51% | 55.90 | 7.45% |
| 2026-05-11 | 87.60 | 88.93 | 85.00 | 87.10 | -1.63% | 40.05 | 5.57% |
| 2026-05-08 | 85.48 | 90.80 | 85.00 | 88.54 | +2.00% | 39.98 | 5.43% |
| 2026-05-07 | 85.00 | 89.71 | 82.44 | 86.80 | -1.98% | 47.60 | 6.69% |
| 2026-05-06 | 78.55 | 92.50 | 75.30 | 88.55 | +13.03% | 57.93 | 8.51% |
| 2026-04-30 | 72.32 | 82.49 | 70.00 | 78.34 | +10.37% | 56.75 | 9.21% |
| 2026-04-29 | 57.97 | 70.98 | 57.89 | 70.98 | +20.00% | 50.00 | 9.40% |
| 2026-04-28 | 53.99 | 61.57 | 52.34 | 59.15 | +15.28% | 38.12 | 8.09% |
| 2026-04-27 | 47.83 | 53.50 | 47.56 | 51.31 | +9.17% | 25.32 | 5.96% |
| 2026-04-24 | 47.50 | 48.41 | 46.50 | 47.00 | -2.65% | 12.42 | 3.18% |
| 2026-04-23 | 51.10 | 51.80 | 47.90 | 48.28 | -6.23% | 19.66 | 4.84% |
| 2026-04-22 | 48.61 | 52.30 | 48.60 | 51.49 | +4.36% | 25.66 | 6.16% |