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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.06 | 35.34 | 32.96 | 33.18 | -0.90% | 16.79 | 5.98% |
| 2025-09-15 | 33.86 | 34.08 | 32.68 | 33.48 | -2.87% | 14.76 | 5.35% |
| 2025-09-12 | 32.98 | 37.58 | 32.86 | 34.47 | +4.20% | 26.84 | 9.26% |
| 2025-09-11 | 31.91 | 34.41 | 30.89 | 33.08 | +10.59% | 20.80 | 7.73% |
| 2025-09-10 | 28.88 | 30.91 | 28.88 | 29.91 | +6.13% | 12.93 | 5.17% |
| 2025-09-09 | 29.19 | 29.76 | 28.03 | 28.18 | -4.28% | 7.71 | 3.24% |
| 2025-09-08 | 30.55 | 30.78 | 29.16 | 29.44 | -4.44% | 9.89 | 4.00% |
| 2025-09-05 | 29.08 | 31.18 | 28.53 | 30.81 | +5.65% | 11.25 | 4.51% |
| 2025-09-04 | 30.89 | 32.30 | 27.55 | 29.16 | -7.07% | 12.22 | 4.92% |
| 2025-09-03 | 30.48 | 32.47 | 29.67 | 31.38 | +3.66% | 11.65 | 4.50% |
| 2025-09-02 | 32.31 | 33.21 | 29.68 | 30.27 | -8.10% | 13.16 | 5.10% |
| 2025-09-01 | 32.68 | 34.78 | 31.76 | 32.94 | -0.99% | 13.22 | 4.82% |
| 2025-08-29 | 34.47 | 35.19 | 33.21 | 33.27 | -5.40% | 15.73 | 5.61% |
| 2025-08-28 | 32.36 | 35.55 | 31.46 | 35.17 | +4.76% | 23.06 | 8.29% |
| 2025-08-27 | 33.29 | 35.48 | 32.86 | 33.57 | -0.77% | 17.98 | 6.30% |
| 2025-08-26 | 34.82 | 35.58 | 33.28 | 33.83 | -4.92% | 18.30 | 6.49% |
| 2025-08-25 | 34.58 | 36.38 | 33.46 | 35.58 | +4.98% | 24.13 | 8.39% |
| 2025-08-22 | 30.98 | 35.18 | 30.98 | 33.89 | +10.93% | 25.89 | 9.32% |
| 2025-08-21 | 32.38 | 33.40 | 30.29 | 30.55 | -6.46% | 15.26 | 5.87% |
| 2025-08-20 | 31.48 | 33.93 | 30.07 | 32.66 | +1.24% | 18.33 | 6.82% |