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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.79 | 33.30 | 30.70 | 33.29 | +8.65% | 18.27 | 6.79% |
| 2025-12-16 | 31.33 | 31.79 | 30.09 | 30.64 | -2.61% | 7.45 | 2.93% |
| 2025-12-15 | 30.68 | 32.16 | 30.15 | 31.46 | +0.22% | 10.37 | 4.01% |
| 2025-12-12 | 31.67 | 31.90 | 30.51 | 31.39 | -0.76% | 6.29 | 2.44% |
| 2025-12-11 | 33.21 | 33.21 | 31.54 | 31.63 | -4.24% | 7.15 | 2.68% |
| 2025-12-10 | 33.16 | 33.33 | 31.92 | 33.03 | -1.49% | 9.01 | 3.33% |
| 2025-12-09 | 32.85 | 34.18 | 32.52 | 33.53 | +2.04% | 13.57 | 4.90% |
| 2025-12-08 | 30.60 | 34.16 | 30.60 | 32.86 | +6.65% | 16.43 | 6.06% |
| 2025-12-05 | 29.86 | 30.92 | 29.68 | 30.81 | +3.22% | 7.40 | 2.94% |
| 2025-12-04 | 30.29 | 30.49 | 29.55 | 29.85 | -0.80% | 4.54 | 1.83% |
| 2025-12-03 | 30.53 | 30.81 | 29.94 | 30.09 | -1.63% | 4.91 | 1.96% |
| 2025-12-02 | 31.23 | 31.40 | 30.41 | 30.59 | -3.74% | 7.09 | 2.78% |
| 2025-12-01 | 32.02 | 32.50 | 31.33 | 31.78 | +2.19% | 11.03 | 4.17% |
| 2025-11-28 | 30.84 | 31.55 | 30.60 | 31.10 | -0.58% | 7.23 | 2.81% |
| 2025-11-27 | 31.75 | 33.30 | 31.19 | 31.28 | -0.48% | 11.50 | 4.31% |
| 2025-11-26 | 31.90 | 32.50 | 31.10 | 31.43 | -1.44% | 9.00 | 3.43% |
| 2025-11-25 | 31.21 | 33.24 | 31.21 | 31.89 | +4.56% | 13.42 | 5.03% |
| 2025-11-24 | 28.87 | 30.92 | 28.70 | 30.50 | +7.66% | 12.57 | 5.08% |
| 2025-11-21 | 29.69 | 30.44 | 28.33 | 28.33 | -10.57% | 10.11 | 4.19% |
| 2025-11-20 | 32.69 | 33.18 | 31.31 | 31.68 | -0.60% | 11.23 | 4.21% |