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
2026-06-10	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%
2026-06-08	18.850	19.820	0.570	2.96%	18.410	19.940	71720	13924	4.28%
2026-06-05	18.450	19.250	0.700	3.77%	18.120	19.380	56901	10807	3.40%
2026-06-04	18.830	18.550	-0.650	-3.39%	18.180	19.010	41290	7618	2.46%
2026-06-03	18.180	19.200	0.760	4.12%	18.150	19.330	66143	12535	3.95%
2026-06-02	17.690	18.440	0.960	5.49%	17.200	18.480	39101	7054	2.33%
2026-06-01	17.340	17.480	0.080	0.46%	17.210	17.890	18050	3174	1.08%
2026-05-29	18.270	17.400	-0.860	-4.71%	17.340	18.480	30393	5445	1.81%
2026-05-28	17.660	18.260	0.660	3.75%	16.850	18.260	29200	5229	1.74%
2026-05-27	18.160	17.600	-0.730	-3.98%	17.400	18.350	30953	5483	1.85%
2026-05-26	17.990	18.330	0.500	2.80%	17.440	18.560	44037	8014	2.63%
2026-05-25	17.430	17.830	0.780	4.57%	17.380	18.720	51639	9362	3.08%
2026-05-22	16.810	17.050	0.420	2.53%	16.300	17.210	23810	3991	1.42%
2026-05-21	17.170	16.630	-0.530	-3.09%	16.600	17.430	20398	3493	1.22%
2026-05-20	17.680	17.160	-0.610	-3.43%	17.100	17.800	20597	3551	1.23%
2026-05-19	17.410	17.770	0.240	1.37%	17.390	17.970	13980	2482	0.83%
2026-05-18	17.260	17.530	-0.020	-0.11%	17.260	17.680	15423	2696	0.92%
2026-05-15	17.970	17.550	-0.450	-2.50%	17.430	18.010	24381	4323	1.46%
2026-05-14	18.620	18.000	-0.620	-3.33%	17.890	18.780	23908	4381	1.43%
2026-05-13	18.490	18.620	0.210	1.14%	18.400	18.900	25972	4855	1.55%
2026-05-12	18.930	18.410	-0.230	-1.23%	18.210	18.950	21495	3987	1.28%
2026-05-11	18.880	18.640	-0.240	-1.27%	18.440	18.990	27934	5192	1.67%
2026-05-08	18.380	18.880	0.380	2.05%	18.360	18.960	23180	4349	1.38%
2026-05-07	18.580	18.500	0.100	0.54%	18.400	18.820	22488	4175	1.34%
2026-05-06	18.030	18.400	0.360	2.00%	18.030	18.580	20068	3684	1.20%
2026-04-30	17.800	18.040	0.220	1.23%	17.600	18.210	12624	2278	0.75%
2026-04-29	17.300	17.820	0.440	2.53%	17.290	17.950	16323	2897	0.97%
2026-04-28	18.130	17.380	-0.750	-4.14%	17.300	18.320	16728	2967	1.00%
2026-04-27	18.210	18.130	-0.140	-0.77%	17.800	18.360	15052	2711	0.90%
2026-04-24	18.400	18.270	-0.060	-0.33%	17.950	18.440	15969	2901	0.95%
2026-04-23	18.810	18.330	-0.550	-2.91%	18.290	19.030	21431	3988	1.28%
2026-04-22	18.560	18.880	0.210	1.12%	18.560	19.000	18736	3531	1.12%
2026-04-21	18.880	18.670	-0.330	-1.74%	18.560	18.990	20087	3753	1.20%
2026-04-20	18.860	19.000	0.140	0.74%	18.640	19.450	35797	6830	2.14%
2026-04-17	18.290	18.860	0.560	3.06%	18.000	18.970	41576	7729	2.48%
2026-04-16	18.180	18.300	0.220	1.22%	17.870	18.500	17625	3189	1.05%
2026-04-15	18.170	18.080	0.000	0.00%	17.990	18.590	21901	4001	1.31%
2026-04-14	18.190	18.080	0.230	1.29%	17.890	18.230	14522	2621	0.87%
2026-04-13	17.940	17.850	-0.240	-1.33%	17.830	18.100	11673	2093	0.70%
2026-04-10	17.800	18.090	0.320	1.80%	17.800	18.180	13881	2504	0.83%
2026-04-09	17.990	17.770	-0.380	-2.09%	17.770	18.090	17496	3135	1.04%
2026-04-08	17.740	18.150	0.810	4.67%	17.560	18.150	26720	4793	1.59%
2026-04-07	17.100	17.340	0.190	1.11%	17.090	17.600	14962	2600	0.89%
2026-04-03	18.080	17.150	-0.780	-4.35%	17.110	18.080	18096	3162	1.08%
2026-04-02	17.870	17.930	0.040	0.22%	17.610	18.240	17077	3068	1.02%
2026-04-01	18.110	17.890	0.290	1.65%	17.760	18.110	11967	2145	0.71%
2026-03-31	18.030	17.600	-0.230	-1.29%	17.580	18.120	13330	2381	0.80%
2026-03-30	18.000	17.830	-0.080	-0.45%	17.590	18.060	13598	2420	0.81%
2026-03-27	17.500	17.910	0.250	1.42%	17.500	18.100	13781	2461	0.82%
2026-03-26	18.380	17.660	-0.650	-3.55%	17.560	18.430	17445	3133	1.04%
2026-03-25	18.240	18.310	0.170	0.94%	18.180	18.630	18930	3474	1.13%
2026-03-24	18.040	18.140	0.640	3.66%	17.670	18.200	23655	4244	1.41%
2026-03-23	18.500	17.500	-1.220	-6.52%	17.300	18.500	30660	5484	1.83%
2026-03-20	19.060	18.720	-0.270	-1.42%	18.630	19.400	21010	4004	1.25%
2026-03-19	19.980	18.990	-1.080	-5.38%	18.930	20.090	34143	6598	2.04%
2026-03-18	20.010	20.070	0.160	0.80%	19.770	20.110	15794	3153	0.94%
2026-03-17	20.490	19.910	-0.560	-2.74%	19.900	20.550	21513	4345	1.28%
2026-03-16	20.220	20.470	0.310	1.54%	19.890	20.490	19967	4049	1.19%
2026-03-13	20.560	20.160	-0.300	-1.47%	20.110	20.720	25877	5269	1.54%
2026-03-12	21.300	20.460	-0.770	-3.63%	20.460	21.390	34423	7166	2.05%
2026-03-11	21.670	21.230	-0.240	-1.12%	21.220	21.670	24640	5264	1.47%
2026-03-10	21.320	21.470	0.240	1.13%	21.280	21.580	27638	5917	1.65%
2026-03-09	21.090	21.230	-0.290	-1.35%	20.800	21.660	37232	7906	2.22%
2026-03-06	21.500	21.520	-0.160	-0.74%	21.140	21.650	31061	6644	1.85%
2026-03-05	22.620	21.680	-0.820	-3.64%	21.510	22.880	60788	13405	3.63%
2026-03-04	22.370	22.500	-0.070	-0.31%	22.050	23.200	44040	9973	2.63%
2026-03-03	24.500	22.570	-2.160	-8.73%	22.550	24.500	92703	21803	5.53%
2026-03-02	24.480	24.730	1.120	4.74%	23.650	24.960	116148	28320	6.93%