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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.27 | 50.88 | 46.20 | 49.34 | +5.45% | 29.42 | 7.21% |
| 2026-04-20 | 47.42 | 48.20 | 46.06 | 46.79 | -1.58% | 20.34 | 5.21% |
| 2026-04-17 | 45.11 | 48.87 | 45.11 | 47.54 | +3.30% | 21.62 | 5.53% |
| 2026-04-16 | 45.28 | 46.49 | 44.16 | 46.02 | +1.90% | 17.94 | 4.76% |
| 2026-04-15 | 45.80 | 48.78 | 44.55 | 45.16 | -1.14% | 26.50 | 6.90% |
| 2026-04-14 | 46.00 | 46.80 | 44.80 | 45.68 | +0.07% | 23.97 | 6.34% |
| 2026-04-13 | 41.26 | 46.37 | 41.25 | 45.65 | +7.54% | 26.08 | 7.10% |
| 2026-04-10 | 43.13 | 43.96 | 42.18 | 42.45 | -1.39% | 20.47 | 5.75% |
| 2026-04-09 | 41.00 | 43.78 | 40.54 | 43.05 | +2.06% | 27.10 | 7.62% |
| 2026-04-08 | 41.65 | 42.33 | 40.15 | 42.18 | +3.36% | 27.07 | 7.88% |
| 2026-04-07 | 37.63 | 42.00 | 37.49 | 40.81 | +12.92% | 24.57 | 7.39% |
| 2026-04-03 | 37.00 | 37.87 | 36.10 | 36.14 | -1.77% | 8.66 | 2.83% |
| 2026-04-02 | 38.09 | 38.33 | 36.31 | 36.79 | -4.69% | 10.85 | 3.52% |
| 2026-04-01 | 38.55 | 39.74 | 37.66 | 38.60 | +2.93% | 15.08 | 4.70% |
| 2026-03-31 | 38.48 | 38.95 | 37.02 | 37.50 | -3.80% | 10.60 | 3.39% |
| 2026-03-30 | 37.50 | 39.58 | 37.38 | 38.98 | +2.88% | 15.56 | 4.84% |
| 2026-03-27 | 36.44 | 40.15 | 35.73 | 37.89 | +2.43% | 14.49 | 4.60% |
| 2026-03-26 | 37.89 | 38.80 | 36.75 | 36.99 | -1.54% | 9.21 | 2.96% |
| 2026-03-25 | 37.31 | 38.96 | 36.71 | 37.57 | +2.62% | 10.02 | 3.19% |
| 2026-03-24 | 35.92 | 36.80 | 34.00 | 36.61 | +4.96% | 9.18 | 3.13% |