铜冠矿建 (920019) - 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
2026-09-16	15.380	15.620	0.120	0.77%	15.300	15.660	19979	3094	1.19%
2026-09-15	15.760	15.500	-0.260	-1.65%	15.350	16.180	34621	5435	2.07%
2026-09-14	16.000	15.760	-0.450	-2.78%	15.620	16.180	33312	5275	1.99%
2026-09-11	16.360	16.210	-1.150	-6.62%	16.110	16.940	65860	10776	3.93%
2026-09-10	17.790	17.360	-0.810	-4.46%	17.180	18.500	71486	12576	4.27%
2026-09-09	16.400	18.170	2.060	12.79%	16.010	19.370	110981	19928	6.62%
2026-09-08	15.660	16.110	0.630	4.07%	15.540	16.360	41310	6605	2.47%
2026-09-07	15.460	15.480	0.140	0.91%	15.100	15.490	16216	2475	0.97%
2026-09-04	15.330	15.340	0.110	0.72%	15.220	15.480	13845	2124	0.83%
2026-09-03	15.660	15.230	-0.380	-2.43%	15.230	15.770	21488	3299	1.28%
2026-09-02	15.150	15.610	0.330	2.16%	15.050	15.880	42823	6683	2.56%
2026-09-01	14.930	15.280	0.380	2.55%	14.860	15.300	22790	3446	1.36%
2026-08-31	14.780	14.900	0.030	0.20%	14.600	14.950	13333	1979	0.80%
2026-08-28	14.720	14.870	0.160	1.09%	14.640	14.970	18604	2756	1.11%
2026-08-27	14.700	14.710	-0.060	-0.41%	14.590	15.010	17908	2637	1.07%
2026-08-26	14.330	14.770	0.440	3.07%	14.320	15.000	23370	3456	1.39%
2026-08-25	14.620	14.330	-0.290	-1.98%	14.120	14.810	17413	2510	1.04%
2026-08-24	14.850	14.620	-0.120	-0.81%	14.510	15.000	15530	2298	0.93%
2026-08-21	14.680	14.740	0.100	0.68%	14.550	14.870	14457	2128	0.86%
2026-08-20	14.610	14.640	0.180	1.24%	14.510	14.820	13283	1949	0.79%
2026-08-19	14.820	14.460	-0.520	-3.47%	14.450	14.850	18440	2693	1.10%
2026-08-18	14.660	14.980	0.150	1.01%	14.460	15.020	22455	3308	1.34%
2026-08-17	14.590	14.830	0.370	2.56%	14.530	14.990	21374	3162	1.28%
2026-08-14	14.450	14.460	0.070	0.49%	14.310	14.540	10099	1458	0.60%
2026-08-13	14.750	14.390	-0.370	-2.51%	14.370	14.780	18575	2702	1.11%
2026-08-12	14.860	14.760	-0.020	-0.14%	14.650	14.900	15070	2219	0.90%
2026-08-11	15.110	14.780	-0.410	-2.70%	14.740	15.340	23672	3543	1.41%
2026-08-10	15.450	15.190	-0.220	-1.43%	15.020	15.600	32650	4953	1.95%
2026-08-07	14.990	15.410	0.610	4.12%	14.990	15.580	45758	7026	2.73%
2026-08-06	15.070	14.800	0.120	0.82%	14.710	15.560	37113	5609	2.22%
2026-08-05	14.500	14.680	0.340	2.37%	14.260	14.820	22703	3325	1.36%
2026-08-04	14.440	14.340	0.060	0.42%	14.250	14.470	13977	2003	0.83%
2026-08-03	14.290	14.280	-0.020	-0.14%	14.200	14.430	13277	1898	0.79%
2026-07-31	14.200	14.300	0.090	0.63%	14.200	14.450	23051	3301	1.38%
2026-07-30	14.090	14.210	0.180	1.28%	13.920	14.330	18458	2613	1.10%
2026-07-29	13.690	14.030	0.300	2.18%	13.520	14.060	16975	2352	1.01%
2026-07-28	13.450	13.730	0.130	0.96%	13.400	13.940	16448	2257	0.98%
2026-07-27	13.540	13.600	0.200	1.49%	13.220	13.660	16156	2190	0.96%
2026-07-24	13.890	13.400	-0.740	-5.23%	13.350	14.100	18831	2570	1.12%
2026-07-23	14.000	14.140	0.260	1.87%	13.390	14.280	28432	3956	1.70%
2026-07-22	13.870	13.880	0.080	0.58%	13.670	14.340	22774	3215	1.36%
2026-07-21	13.940	13.800	0.060	0.44%	13.030	13.940	22551	3039	1.35%
2026-07-20	14.720	13.740	-0.520	-3.65%	13.500	14.720	26150	3653	1.56%
2026-07-17	14.780	14.260	-0.390	-2.66%	14.100	14.950	16976	2467	1.01%
2026-07-16	15.150	14.650	-0.220	-1.48%	14.580	15.150	14974	2225	0.89%
2026-07-15	15.110	14.870	-0.370	-2.43%	14.860	15.400	18298	2761	1.09%
2026-07-14	14.650	15.240	0.730	5.03%	14.530	15.250	22486	3342	1.34%
2026-07-13	15.400	14.510	-1.000	-6.45%	14.480	15.400	20794	3068	1.24%
2026-07-10	15.470	15.510	0.320	2.11%	15.080	15.740	25015	3873	1.49%
2026-07-09	15.970	15.190	-0.860	-5.36%	14.780	16.150	40216	6118	2.40%
2026-07-08	16.480	16.050	0.130	0.82%	15.900	16.790	18340	2974	1.09%
2026-07-07	16.500	15.920	-0.590	-3.57%	15.830	16.680	19339	3122	1.15%
2026-07-06	16.530	16.510	-0.060	-0.36%	16.360	17.180	22409	3742	1.34%
2026-07-03	16.720	16.570	0.120	0.73%	16.530	17.100	23204	3904	1.39%
2026-07-02	16.380	16.450	0.070	0.43%	16.210	16.750	21222	3514	1.27%
2026-07-01	16.070	16.380	0.370	2.31%	15.740	16.470	22034	3567	1.32%
2026-06-30	16.460	16.010	-0.390	-2.38%	15.920	16.680	34556	5589	2.06%
2026-06-29	16.750	16.400	-0.140	-0.85%	16.170	16.940	24662	4066	1.47%
2026-06-26	17.520	16.540	-0.930	-5.32%	16.510	17.750	35085	5918	2.09%
2026-06-25	19.040	17.470	-1.680	-8.77%	17.350	19.040	41638	7482	2.49%
2026-06-24	18.820	19.250	0.530	2.83%	18.320	19.400	32067	6010	1.91%
2026-06-23	19.500	18.720	-1.080	-5.45%	18.710	19.820	37098	7155	2.21%
2026-06-22	19.850	19.800	-0.340	-1.69%	19.200	20.000	44901	8764	2.68%
2026-06-18	19.320	20.140	0.740	3.81%	18.950	20.650	56976	11353	3.40%
2026-06-17	19.190	19.400	0.160	0.83%	18.950	19.610	36997	7143	2.21%
2026-06-16	18.860	19.240	-0.020	-0.10%	18.770	19.600	41053	7896	2.45%
2026-06-15	19.360	19.260	0.010	0.05%	18.950	19.700	47578	9161	2.84%
2026-06-12	17.840	19.250	1.540	8.70%	17.610	19.800	66058	12497	3.94%
2026-06-11	18.660	17.710	-0.940	-5.04%	17.600	18.740	31327	5710	1.87%
2026-06-10	19.280	18.650	-0.970	-4.94%	18.300	19.330	35349	6637	2.11%
2026-06-09	19.750	19.620	-0.200	-1.01%	19.100	19.790	43177	8375	2.58%