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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.44 | 10.59 | 10.40 | 10.55 | +0.96% | 0.45 | 1.86% |
| 2025-05-23 | 10.53 | 10.67 | 10.44 | 10.45 | -0.76% | 0.57 | 2.34% |
| 2025-05-22 | 10.76 | 10.84 | 10.51 | 10.53 | -2.95% | 1.03 | 4.24% |
| 2025-05-21 | 10.63 | 11.14 | 10.54 | 10.85 | +1.97% | 1.57 | 6.31% |
| 2025-05-20 | 10.44 | 10.73 | 10.42 | 10.64 | +1.62% | 0.60 | 2.46% |
| 2025-05-19 | 10.31 | 10.51 | 10.23 | 10.47 | +1.45% | 0.39 | 1.65% |
| 2025-05-16 | 10.22 | 10.41 | 10.21 | 10.32 | +0.58% | 0.28 | 1.18% |
| 2025-05-15 | 10.35 | 10.39 | 10.21 | 10.26 | -1.16% | 0.29 | 1.22% |
| 2025-05-14 | 10.45 | 10.50 | 10.31 | 10.38 | -0.29% | 0.35 | 1.45% |
| 2025-05-13 | 10.54 | 10.63 | 10.36 | 10.41 | -0.48% | 0.36 | 1.52% |
| 2025-05-12 | 10.43 | 10.51 | 10.33 | 10.46 | +1.36% | 0.49 | 2.06% |
| 2025-05-09 | 10.46 | 10.51 | 10.28 | 10.32 | -1.34% | 0.45 | 1.88% |
| 2025-05-08 | 10.27 | 10.51 | 10.24 | 10.46 | +1.65% | 0.47 | 1.97% |
| 2025-05-07 | 10.36 | 10.45 | 10.21 | 10.29 | +0.19% | 0.44 | 1.85% |
| 2025-05-06 | 10.14 | 10.29 | 10.14 | 10.27 | +1.58% | 0.40 | 1.70% |