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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.33 | 34.77 | 31.00 | 31.87 | -9.49% | 19.00 | 7.04% |
| 2025-11-18 | 33.50 | 36.12 | 33.03 | 35.21 | +4.42% | 22.99 | 7.88% |
| 2025-11-17 | 33.55 | 35.34 | 33.41 | 33.72 | -1.00% | 14.77 | 5.21% |
| 2025-11-14 | 33.60 | 34.97 | 32.64 | 34.06 | 0.00% | 16.68 | 5.92% |
| 2025-11-13 | 33.03 | 35.60 | 32.88 | 34.06 | +1.73% | 23.22 | 8.16% |
| 2025-11-12 | 31.26 | 34.42 | 30.59 | 33.48 | +7.79% | 19.22 | 7.17% |
| 2025-11-11 | 32.85 | 32.99 | 30.88 | 31.06 | -4.52% | 9.04 | 3.46% |
| 2025-11-10 | 33.65 | 33.89 | 31.78 | 32.53 | -2.84% | 9.70 | 3.60% |
| 2025-11-07 | 33.10 | 34.46 | 32.29 | 33.48 | -1.06% | 13.24 | 4.80% |
| 2025-11-06 | 32.75 | 34.27 | 32.03 | 33.84 | +4.00% | 16.61 | 6.03% |
| 2025-11-05 | 31.67 | 32.73 | 31.67 | 32.54 | -1.00% | 8.05 | 3.01% |
| 2025-11-04 | 33.56 | 33.72 | 32.66 | 32.87 | -2.20% | 9.72 | 3.54% |
| 2025-11-03 | 34.50 | 34.50 | 32.80 | 33.61 | -3.97% | 14.41 | 5.19% |
| 2025-10-31 | 38.67 | 38.87 | 34.95 | 35.00 | -8.81% | 23.34 | 7.81% |
| 2025-10-30 | 38.02 | 39.65 | 37.86 | 38.38 | +0.76% | 31.31 | 9.79% |
| 2025-10-29 | 35.00 | 39.89 | 35.00 | 38.09 | +14.59% | 40.17 | 12.58% |
| 2025-10-28 | 31.20 | 33.78 | 31.00 | 33.24 | +3.62% | 18.05 | 6.66% |
| 2025-10-27 | 30.85 | 32.53 | 30.85 | 32.08 | +6.05% | 16.26 | 6.15% |
| 2025-10-24 | 28.73 | 30.74 | 28.23 | 30.25 | +6.96% | 10.91 | 4.45% |
| 2025-10-23 | 28.48 | 29.37 | 27.90 | 28.28 | -2.75% | 5.58 | 2.37% |