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
2026-07-29	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%
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%