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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.28 | 41.05 | 36.56 | 39.26 | +6.22% | 29.51 | 9.15% |
| 2026-02-12 | 32.00 | 38.44 | 31.78 | 36.96 | +15.39% | 39.09 | 13.09% |
| 2026-02-11 | 31.91 | 32.90 | 31.60 | 32.03 | +4.03% | 10.65 | 3.98% |
| 2026-02-10 | 30.74 | 31.83 | 30.58 | 30.79 | +0.16% | 4.54 | 1.76% |
| 2026-02-09 | 30.52 | 31.00 | 30.23 | 30.74 | +2.60% | 3.15 | 1.24% |
| 2026-02-06 | 29.51 | 30.47 | 29.37 | 29.96 | +0.13% | 2.93 | 1.18% |
| 2026-02-05 | 30.51 | 30.79 | 29.86 | 29.92 | -2.83% | 3.32 | 1.33% |
| 2026-02-04 | 30.99 | 31.15 | 30.34 | 30.79 | -1.57% | 3.35 | 1.32% |
| 2026-02-03 | 30.66 | 31.29 | 30.12 | 31.28 | +3.34% | 4.86 | 1.90% |
| 2026-02-02 | 31.47 | 31.90 | 30.20 | 30.27 | -4.54% | 4.74 | 1.85% |
| 2026-01-30 | 31.93 | 32.18 | 30.81 | 31.71 | -1.28% | 4.57 | 1.74% |
| 2026-01-29 | 33.20 | 33.25 | 32.11 | 32.12 | -3.95% | 6.27 | 2.32% |
| 2026-01-28 | 32.89 | 33.60 | 32.56 | 33.44 | +0.78% | 6.99 | 2.55% |
| 2026-01-27 | 33.20 | 33.36 | 31.60 | 33.18 | -0.66% | 6.35 | 2.35% |
| 2026-01-26 | 33.67 | 34.29 | 33.19 | 33.40 | -1.53% | 5.64 | 2.02% |
| 2026-01-23 | 34.09 | 34.20 | 33.52 | 33.92 | -1.05% | 7.06 | 2.52% |
| 2026-01-22 | 33.64 | 35.00 | 33.58 | 34.28 | +1.90% | 8.31 | 2.94% |
| 2026-01-21 | 32.51 | 33.88 | 32.33 | 33.64 | +1.39% | 6.52 | 2.36% |
| 2026-01-20 | 34.78 | 35.17 | 32.61 | 33.18 | -3.38% | 9.24 | 3.34% |
| 2026-01-19 | 33.98 | 34.86 | 33.63 | 34.34 | -0.32% | 6.92 | 2.43% |