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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.37 | 30.19 | 28.19 | 29.08 | +1.11% | 8.88 | 3.63% |
| 2025-10-21 | 27.63 | 28.82 | 27.29 | 28.76 | +4.12% | 5.76 | 2.46% |
| 2025-10-20 | 27.37 | 28.16 | 27.21 | 27.62 | +2.67% | 4.36 | 1.90% |
| 2025-10-17 | 27.88 | 28.14 | 26.86 | 26.90 | -4.06% | 3.81 | 1.68% |
| 2025-10-16 | 28.45 | 28.45 | 27.81 | 28.04 | -2.67% | 3.63 | 1.56% |
| 2025-10-15 | 28.15 | 28.93 | 27.57 | 28.81 | +2.45% | 4.26 | 1.81% |
| 2025-10-14 | 29.74 | 30.08 | 28.00 | 28.12 | -4.45% | 5.72 | 2.38% |
| 2025-10-13 | 27.58 | 29.52 | 26.98 | 29.43 | -0.88% | 4.80 | 2.01% |
| 2025-10-10 | 31.56 | 31.57 | 29.56 | 29.69 | -6.40% | 7.76 | 3.11% |
| 2025-10-09 | 31.49 | 32.98 | 31.48 | 31.72 | +1.63% | 9.51 | 3.56% |
| 2025-09-30 | 31.98 | 32.50 | 31.08 | 31.21 | -3.28% | 9.23 | 3.51% |
| 2025-09-29 | 30.98 | 33.16 | 30.97 | 32.27 | +4.74% | 11.09 | 4.17% |
| 2025-09-26 | 31.99 | 32.51 | 30.78 | 30.81 | -6.03% | 10.36 | 3.97% |
| 2025-09-25 | 34.04 | 34.86 | 32.65 | 32.79 | -1.56% | 13.67 | 4.91% |
| 2025-09-24 | 33.48 | 34.33 | 31.83 | 33.31 | -2.34% | 15.81 | 5.75% |
| 2025-09-23 | 35.50 | 37.48 | 33.38 | 34.11 | +4.89% | 23.22 | 7.88% |
| 2025-09-22 | 31.64 | 33.15 | 31.35 | 32.52 | +2.01% | 8.67 | 3.23% |
| 2025-09-19 | 32.56 | 32.70 | 31.51 | 31.88 | -2.21% | 8.40 | 3.16% |
| 2025-09-18 | 32.02 | 34.17 | 31.50 | 32.60 | -0.24% | 14.39 | 5.30% |
| 2025-09-17 | 32.96 | 34.43 | 32.46 | 32.68 | -1.51% | 12.51 | 4.55% |