铜冠铜箔 (301217) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	84.66	83.20	-2.68	-3.12%	80.10	88.89	390272	329313	4.71%
2026-05-14	95.00	85.88	-13.13	-13.26%	84.18	96.00	512771	455327	6.19%
2026-05-13	90.00	99.01	4.50	4.76%	88.50	103.96	555067	532077	6.70%
2026-05-12	87.10	94.51	7.41	8.51%	84.08	96.00	617971	559007	7.45%
2026-05-11	87.60	87.10	-1.44	-1.63%	85.00	88.93	461971	400469	5.57%
2026-05-08	85.48	88.54	1.74	2.00%	85.00	90.80	450279	399767	5.43%
2026-05-07	85.00	86.80	-1.75	-1.98%	82.44	89.71	554482	475993	6.69%
2026-05-06	78.55	88.55	10.21	13.03%	75.30	92.50	705631	579269	8.51%
2026-04-30	72.32	78.34	7.36	10.37%	70.00	82.49	763744	567507	9.21%
2026-04-29	57.97	70.98	11.83	20.00%	57.89	70.98	779598	499991	9.40%
2026-04-28	53.99	59.15	7.84	15.28%	52.34	61.57	670457	381229	8.09%
2026-04-27	47.83	51.31	4.31	9.17%	47.56	53.50	494441	253201	5.96%
2026-04-24	47.50	47.00	-1.28	-2.65%	46.50	48.41	263284	124233	3.18%
2026-04-23	51.10	48.28	-3.21	-6.23%	47.90	51.80	401044	196639	4.84%
2026-04-22	48.61	51.49	2.15	4.36%	48.60	52.30	510706	256619	6.16%
2026-04-21	46.27	49.34	2.55	5.45%	46.20	50.88	597996	294230	7.21%
2026-04-20	47.42	46.79	-0.75	-1.58%	46.06	48.20	431838	203411	5.21%
2026-04-17	45.11	47.54	1.52	3.30%	45.11	48.87	458560	216150	5.53%
2026-04-16	45.28	46.02	0.86	1.90%	44.16	46.49	394802	179396	4.76%
2026-04-15	45.80	45.16	-0.52	-1.14%	44.55	48.78	572115	265042	6.90%
2026-04-14	46.00	45.68	0.03	0.07%	44.80	46.80	525682	239658	6.34%
2026-04-13	41.26	45.65	3.20	7.54%	41.25	46.37	588259	260791	7.10%
2026-04-10	43.13	42.45	-0.60	-1.39%	42.18	43.96	476321	204727	5.75%
2026-04-09	41.00	43.05	0.87	2.06%	40.54	43.78	631884	271048	7.62%
2026-04-08	41.65	42.18	1.37	3.36%	40.15	42.33	653001	270696	7.88%
2026-04-07	37.63	40.81	4.67	12.92%	37.49	42.00	612819	245729	7.39%
2026-04-03	37.00	36.14	-0.65	-1.77%	36.10	37.87	234258	86647	2.83%
2026-04-02	38.09	36.79	-1.81	-4.69%	36.31	38.33	291687	108506	3.52%
2026-04-01	38.55	38.60	1.10	2.93%	37.66	39.74	389263	150832	4.70%
2026-03-31	38.48	37.50	-1.48	-3.80%	37.02	38.95	280881	105967	3.39%
2026-03-30	37.50	38.98	1.09	2.88%	37.38	39.58	400926	155643	4.84%
2026-03-27	36.44	37.89	0.90	2.43%	35.73	40.15	381733	144938	4.60%
2026-03-26	37.89	36.99	-0.58	-1.54%	36.75	38.80	245011	92088	2.96%
2026-03-25	37.31	37.57	0.96	2.62%	36.71	38.96	264536	100210	3.19%
2026-03-24	35.92	36.61	1.73	4.96%	34.00	36.80	259526	91826	3.13%
2026-03-23	37.01	34.88	-2.95	-7.80%	34.66	37.88	311695	111966	3.76%
2026-03-20	38.85	37.83	-0.56	-1.46%	37.51	39.76	239418	93199	2.89%
2026-03-19	39.65	38.39	-1.97	-4.88%	38.12	39.82	216662	84194	2.61%
2026-03-18	40.65	40.36	0.51	1.28%	39.56	40.85	229474	92245	2.77%
2026-03-17	42.80	39.85	-2.59	-6.10%	39.78	44.00	404442	165978	4.88%
2026-03-16	41.13	42.44	1.31	3.19%	40.10	43.60	344387	143701	4.15%
2026-03-13	41.87	41.13	-1.17	-2.77%	41.00	42.10	195184	80927	2.35%
2026-03-12	44.03	42.30	-1.85	-4.19%	41.93	45.98	303550	131433	3.66%
2026-03-11	44.00	44.15	0.46	1.05%	43.20	45.49	427752	189827	5.16%
2026-03-10	40.68	43.69	2.70	6.59%	40.68	44.65	336556	146265	4.06%
2026-03-09	42.10	40.99	-1.86	-4.34%	38.78	42.24	343550	137306	4.14%
2026-03-06	43.99	42.85	-1.30	-2.94%	42.36	44.54	234092	101081	2.82%
2026-03-05	46.46	44.15	-1.74	-3.79%	43.70	46.89	303469	136094	3.66%
2026-03-04	46.68	45.89	-0.79	-1.69%	45.00	47.80	262806	121136	3.17%
2026-03-03	51.00	46.68	-2.08	-4.27%	46.36	51.50	336954	161997	4.06%
2026-03-02	49.00	48.76	1.31	2.76%	47.74	51.05	437856	215275	5.28%
2026-02-27	48.50	47.45	-2.40	-4.81%	45.73	49.00	392413	183686	4.73%
2026-02-26	46.83	49.85	1.03	2.11%	46.83	49.96	478356	232494	5.77%
2026-02-25	47.01	48.82	3.87	8.61%	46.62	49.40	590496	285612	7.12%
2026-02-24	41.50	44.95	5.69	14.49%	41.21	45.99	548048	243012	6.61%
2026-02-13	37.28	39.26	2.30	6.22%	36.56	41.05	758242	295062	9.15%
2026-02-12	32.00	36.96	4.93	15.39%	31.78	38.44	1085068	390918	13.09%
2026-02-11	31.91	32.03	1.24	4.03%	31.60	32.90	329953	106473	3.98%
2026-02-10	30.74	30.79	0.05	0.16%	30.58	31.83	145784	45443	1.76%
2026-02-09	30.52	30.74	0.78	2.60%	30.23	31.00	102826	31528	1.24%
2026-02-06	29.51	29.96	0.04	0.13%	29.37	30.47	97511	29286	1.18%