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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.01 | 37.88 | 34.66 | 34.88 | -7.80% | 11.20 | 3.76% |
| 2026-03-20 | 38.85 | 39.76 | 37.51 | 37.83 | -1.46% | 9.32 | 2.89% |
| 2026-03-19 | 39.65 | 39.82 | 38.12 | 38.39 | -4.88% | 8.42 | 2.61% |
| 2026-03-18 | 40.65 | 40.85 | 39.56 | 40.36 | +1.28% | 9.22 | 2.77% |
| 2026-03-17 | 42.80 | 44.00 | 39.78 | 39.85 | -6.10% | 16.60 | 4.88% |
| 2026-03-16 | 41.13 | 43.60 | 40.10 | 42.44 | +3.19% | 14.37 | 4.15% |
| 2026-03-13 | 41.87 | 42.10 | 41.00 | 41.13 | -2.77% | 8.09 | 2.35% |
| 2026-03-12 | 44.03 | 45.98 | 41.93 | 42.30 | -4.19% | 13.14 | 3.66% |
| 2026-03-11 | 44.00 | 45.49 | 43.20 | 44.15 | +1.05% | 18.98 | 5.16% |
| 2026-03-10 | 40.68 | 44.65 | 40.68 | 43.69 | +6.59% | 14.63 | 4.06% |
| 2026-03-09 | 42.10 | 42.24 | 38.78 | 40.99 | -4.34% | 13.73 | 4.14% |
| 2026-03-06 | 43.99 | 44.54 | 42.36 | 42.85 | -2.94% | 10.11 | 2.82% |
| 2026-03-05 | 46.46 | 46.89 | 43.70 | 44.15 | -3.79% | 13.61 | 3.66% |
| 2026-03-04 | 46.68 | 47.80 | 45.00 | 45.89 | -1.69% | 12.11 | 3.17% |
| 2026-03-03 | 51.00 | 51.50 | 46.36 | 46.68 | -4.27% | 16.20 | 4.06% |
| 2026-03-02 | 49.00 | 51.05 | 47.74 | 48.76 | +2.76% | 21.53 | 5.28% |
| 2026-02-27 | 48.50 | 49.00 | 45.73 | 47.45 | -4.81% | 18.37 | 4.73% |
| 2026-02-26 | 46.83 | 49.96 | 46.83 | 49.85 | +2.11% | 23.25 | 5.77% |
| 2026-02-25 | 47.01 | 49.40 | 46.62 | 48.82 | +8.61% | 28.56 | 7.12% |
| 2026-02-24 | 41.50 | 45.99 | 41.21 | 44.95 | +14.49% | 24.30 | 6.61% |