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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.01 | 22.15 | 19.97 | 20.01 | -5.25% | 16.69 | 34.57% |
| 2025-07-21 | 21.63 | 21.97 | 19.93 | 21.12 | -1.81% | 18.76 | 39.20% |
| 2025-07-18 | 21.50 | 23.24 | 21.29 | 21.51 | +3.16% | 19.68 | 38.81% |
| 2025-07-17 | 18.39 | 21.28 | 18.02 | 20.85 | +13.37% | 18.38 | 40.44% |
| 2025-07-16 | 19.28 | 19.78 | 18.22 | 18.39 | -4.17% | 10.57 | 24.64% |
| 2025-07-15 | 19.87 | 20.32 | 18.41 | 19.19 | -4.48% | 14.70 | 33.19% |
| 2025-07-14 | 19.01 | 21.39 | 18.54 | 20.09 | +4.52% | 15.09 | 32.96% |
| 2025-07-11 | 18.66 | 20.71 | 18.50 | 19.22 | -0.16% | 15.74 | 35.01% |
| 2025-07-10 | 20.59 | 21.23 | 18.94 | 19.25 | -4.94% | 17.83 | 39.31% |
| 2025-07-09 | 17.81 | 20.25 | 17.34 | 20.25 | +20.02% | 21.01 | 48.19% |
| 2025-07-08 | 14.85 | 17.29 | 14.49 | 16.87 | +12.91% | 14.46 | 38.75% |
| 2025-07-07 | 13.40 | 15.68 | 13.40 | 14.94 | +11.73% | 10.78 | 31.77% |
| 2025-07-04 | 13.63 | 13.80 | 13.21 | 13.37 | -3.04% | 6.11 | 19.83% |
| 2025-07-03 | 12.12 | 14.20 | 12.08 | 13.79 | +13.67% | 8.47 | 27.94% |
| 2025-07-02 | 12.35 | 12.39 | 12.02 | 12.13 | -3.19% | 1.94 | 6.99% |
| 2025-07-01 | 12.46 | 12.74 | 12.09 | 12.53 | +0.24% | 2.71 | 9.55% |
| 2025-06-30 | 12.59 | 12.67 | 12.33 | 12.50 | +0.24% | 2.10 | 7.36% |
| 2025-06-27 | 12.33 | 12.80 | 12.33 | 12.47 | +0.08% | 3.42 | 11.93% |
| 2025-06-26 | 12.43 | 13.34 | 12.43 | 12.46 | -1.66% | 5.08 | 17.24% |
| 2025-06-25 | 12.75 | 12.96 | 12.49 | 12.67 | -1.55% | 4.83 | 16.65% |