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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.99 | 32.95 | 31.31 | 32.26 | -3.32% | 18.88 | 7.11% |
| 2025-08-18 | 32.80 | 34.78 | 31.18 | 33.37 | +3.86% | 28.70 | 10.51% |
| 2025-08-15 | 28.13 | 32.67 | 28.13 | 32.13 | +14.49% | 28.01 | 10.98% |
| 2025-08-14 | 29.91 | 29.95 | 27.80 | 28.06 | -6.15% | 22.15 | 9.37% |
| 2025-08-13 | 25.28 | 29.90 | 25.18 | 29.90 | +20.02% | 25.52 | 11.42% |
| 2025-08-12 | 24.98 | 25.84 | 23.65 | 24.91 | -1.73% | 15.46 | 7.56% |
| 2025-08-11 | 24.79 | 25.88 | 23.99 | 25.35 | +4.53% | 17.55 | 8.48% |
| 2025-08-08 | 23.81 | 25.08 | 23.40 | 24.25 | +1.93% | 16.07 | 7.93% |
| 2025-08-07 | 24.22 | 24.56 | 23.22 | 23.80 | -1.20% | 11.94 | 6.04% |
| 2025-08-06 | 24.48 | 25.13 | 23.75 | 24.08 | -2.19% | 11.66 | 5.80% |
| 2025-08-05 | 25.28 | 25.35 | 23.79 | 24.62 | -0.89% | 11.08 | 5.47% |
| 2025-08-04 | 24.99 | 25.68 | 24.38 | 24.84 | -1.00% | 12.43 | 6.01% |
| 2025-08-01 | 24.99 | 27.07 | 24.73 | 25.09 | -3.50% | 16.10 | 7.59% |
| 2025-07-31 | 26.63 | 27.58 | 25.71 | 26.00 | -2.07% | 19.96 | 9.05% |
| 2025-07-30 | 27.56 | 27.93 | 26.00 | 26.55 | -0.78% | 16.28 | 7.33% |
| 2025-07-29 | 25.79 | 28.48 | 25.79 | 26.76 | +6.78% | 23.63 | 10.60% |
| 2025-07-28 | 21.00 | 25.06 | 21.00 | 25.06 | +20.00% | 20.46 | 10.83% |
| 2025-07-25 | 22.53 | 22.76 | 20.59 | 20.89 | -10.84% | 17.53 | 36.11% |
| 2025-07-24 | 20.66 | 23.43 | 20.44 | 23.43 | +20.02% | 13.81 | 27.01% |
| 2025-07-23 | 19.14 | 20.15 | 19.02 | 19.52 | -2.45% | 9.39 | 20.84% |