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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.60 | 34.92 | 33.80 | 34.45 | +0.20% | 9.71 | 3.41% |
| 2026-01-15 | 33.55 | 35.17 | 33.45 | 34.38 | +1.51% | 9.51 | 3.33% |
| 2026-01-14 | 33.06 | 34.44 | 33.06 | 33.87 | +2.57% | 9.68 | 3.44% |
| 2026-01-13 | 34.73 | 34.93 | 32.88 | 33.02 | -5.28% | 10.55 | 3.77% |
| 2026-01-12 | 34.25 | 35.07 | 33.56 | 34.86 | +0.96% | 11.73 | 4.10% |
| 2026-01-09 | 34.50 | 35.10 | 33.70 | 34.53 | -0.46% | 9.61 | 3.36% |
| 2026-01-08 | 34.73 | 35.65 | 34.31 | 34.69 | -1.67% | 8.96 | 3.10% |
| 2026-01-07 | 34.64 | 35.76 | 34.49 | 35.28 | +0.71% | 11.70 | 4.01% |
| 2026-01-06 | 35.63 | 35.92 | 34.60 | 35.03 | -0.99% | 11.70 | 4.01% |
| 2026-01-05 | 34.72 | 35.48 | 34.13 | 35.38 | +3.21% | 11.59 | 4.00% |
| 2025-12-31 | 35.45 | 35.98 | 34.10 | 34.28 | -4.09% | 9.47 | 3.29% |
| 2025-12-30 | 35.40 | 36.27 | 35.21 | 35.74 | -2.24% | 8.65 | 2.91% |
| 2025-12-29 | 37.60 | 37.67 | 35.82 | 36.56 | -1.98% | 12.59 | 4.15% |
| 2025-12-26 | 37.48 | 37.93 | 36.60 | 37.30 | -0.19% | 15.67 | 5.07% |
| 2025-12-25 | 37.44 | 37.93 | 36.47 | 37.37 | +0.46% | 12.34 | 4.01% |
| 2025-12-24 | 36.55 | 37.68 | 36.00 | 37.20 | +2.71% | 19.78 | 6.50% |
| 2025-12-23 | 32.20 | 36.86 | 32.03 | 36.22 | +12.59% | 29.12 | 9.97% |
| 2025-12-22 | 30.75 | 32.65 | 30.59 | 32.17 | +5.17% | 13.16 | 5.00% |
| 2025-12-19 | 32.00 | 32.34 | 30.41 | 30.59 | -3.41% | 11.22 | 4.38% |
| 2025-12-18 | 32.48 | 32.98 | 31.61 | 31.67 | -4.87% | 9.61 | 3.60% |