铜冠铜箔(301217)股票行情 铜冠铜箔股票行情 301217股票行情_爱股网
铜冠铜箔(301217)股票行情
铜冠铜箔(301217)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 31.20 | 33.24 | 1.16 | 3.62% | 31.00 | 33.78 | 552480 | 180459.34 | 6.66% | 24.00 |
| 2025-10-27 | 30.87 | 32.10 | 1.83 | 6.05% | 30.87 | 32.55 | 510252 | 162616.30 | 6.15% | 22.00 |
| 2025-10-24 | 28.75 | 30.27 | 1.97 | 6.96% | 28.25 | 30.76 | 369222 | 109064.72 | 4.45% | 2.00 |
| 2025-10-23 | 28.50 | 28.30 | -0.80 | -2.75% | 27.92 | 29.39 | 196210 | 55780.11 | 2.37% | 14.00 |
| 2025-10-22 | 28.39 | 29.10 | 0.32 | 1.11% | 28.21 | 30.21 | 301093 | 88786.26 | 3.63% | 21.00 |
| 2025-10-21 | 27.65 | 28.78 | 1.14 | 4.12% | 27.31 | 28.84 | 204264 | 57631.36 | 2.46% | 14.00 |
| 2025-10-20 | 27.39 | 27.64 | 0.72 | 2.67% | 27.23 | 28.18 | 157661 | 43619.16 | 1.90% | 6.00 |
| 2025-10-17 | 27.90 | 26.92 | -1.14 | -4.06% | 26.88 | 28.16 | 139227 | 38070.68 | 1.68% | 32.00 |
| 2025-10-16 | 28.47 | 28.06 | -0.77 | -2.67% | 27.83 | 28.47 | 129018 | 36286.57 | 1.56% | 4.00 |
| 2025-10-15 | 28.17 | 28.83 | 0.69 | 2.45% | 27.59 | 28.95 | 150051 | 42570.55 | 1.81% | 6.00 |
| 2025-10-14 | 29.76 | 28.14 | -1.31 | -4.45% | 28.02 | 30.10 | 197278 | 57208.93 | 2.38% | 5.00 |
| 2025-10-13 | 27.60 | 29.45 | -0.26 | -0.88% | 27.00 | 29.54 | 166863 | 48011.71 | 2.01% | 5.00 |
| 2025-10-10 | 31.58 | 29.71 | -2.03 | -6.40% | 29.58 | 31.59 | 257896 | 77643.38 | 3.11% | 43.00 |
| 2025-10-09 | 31.51 | 31.74 | 0.51 | 1.63% | 31.50 | 33.00 | 295251 | 95141.44 | 3.56% | 8.00 |
| 2025-09-30 | 32.00 | 31.23 | -1.06 | -3.28% | 31.10 | 32.52 | 291062 | 92296.77 | 3.51% | 7.00 |
| 2025-09-29 | 31.00 | 32.29 | 1.46 | 4.74% | 30.99 | 33.18 | 345929 | 110904.96 | 4.17% | 19.00 |
| 2025-09-26 | 32.01 | 30.83 | -1.98 | -6.03% | 30.80 | 32.53 | 329220 | 103588.15 | 3.97% | 24.00 |
| 2025-09-25 | 34.06 | 32.81 | -0.52 | -1.56% | 32.67 | 34.88 | 407394 | 136748.55 | 4.91% | 17.00 |
| 2025-09-24 | 33.50 | 33.33 | -0.80 | -2.34% | 31.85 | 34.35 | 477084 | 158079.00 | 5.75% | 51.00 |
| 2025-09-23 | 35.52 | 34.13 | 1.59 | 4.89% | 33.40 | 37.50 | 652846 | 232160.56 | 7.87% | 51.00 |
| 2025-09-22 | 31.66 | 32.54 | 0.64 | 2.01% | 31.37 | 33.17 | 267705 | 86669.02 | 3.23% | 44.00 |
| 2025-09-19 | 32.58 | 31.90 | -0.72 | -2.21% | 31.53 | 32.72 | 262355 | 84044.84 | 3.16% | 4.00 |
| 2025-09-18 | 32.04 | 32.62 | -0.08 | -0.24% | 31.52 | 34.19 | 439387 | 143888.66 | 5.30% | 6.00 |
| 2025-09-17 | 32.98 | 32.70 | -0.50 | -1.51% | 32.48 | 34.45 | 377291 | 125110.68 | 4.55% | 14.00 |
| 2025-09-16 | 33.08 | 33.20 | -0.30 | -0.90% | 32.98 | 35.36 | 495563 | 167893.28 | 5.98% | 2.00 |
| 2025-09-15 | 33.88 | 33.50 | -0.99 | -2.87% | 32.70 | 34.10 | 443536 | 147576.95 | 5.35% | 22.00 |
| 2025-09-12 | 33.00 | 34.49 | 1.39 | 4.20% | 32.88 | 37.60 | 767983 | 268410.88 | 9.26% | 47.00 |
| 2025-09-11 | 31.93 | 33.10 | 3.17 | 10.59% | 30.91 | 34.43 | 640886 | 207951.61 | 7.73% | 110.00 |
| 2025-09-10 | 28.90 | 29.93 | 1.73 | 6.13% | 28.90 | 30.93 | 428951 | 129287.05 | 5.17% | 17.00 |
| 2025-09-09 | 29.21 | 28.20 | -1.26 | -4.28% | 28.05 | 29.78 | 268229 | 77129.52 | 3.24% | 24.00 |
| 2025-09-08 | 30.57 | 29.46 | -1.37 | -4.44% | 29.18 | 30.80 | 331552 | 98857.28 | 4.00% | 34.00 |
| 2025-09-05 | 29.10 | 30.83 | 1.65 | 5.65% | 28.55 | 31.20 | 373633 | 112509.59 | 4.51% | 29.00 |
| 2025-09-04 | 30.91 | 29.18 | -2.22 | -7.07% | 27.57 | 32.32 | 407996 | 122235.12 | 4.92% | 7.00 |
| 2025-09-03 | 30.50 | 31.40 | 1.11 | 3.66% | 29.69 | 32.49 | 372867 | 116548.17 | 4.50% | 26.00 |
| 2025-09-02 | 32.33 | 30.29 | -2.67 | -8.10% | 29.70 | 33.23 | 422899 | 131587.52 | 5.10% | 95.00 |
| 2025-09-01 | 32.70 | 32.96 | -0.33 | -0.99% | 31.78 | 34.80 | 399235 | 132241.88 | 4.82% | 35.00 |
| 2025-08-29 | 34.49 | 33.29 | -1.90 | -5.40% | 33.23 | 35.21 | 465391 | 157333.39 | 5.61% | 29.00 |
| 2025-08-28 | 32.38 | 35.19 | 1.60 | 4.76% | 31.48 | 35.57 | 687156 | 230615.75 | 8.29% | 56.00 |
| 2025-08-27 | 33.31 | 33.59 | -0.26 | -0.77% | 32.88 | 35.50 | 522292 | 179778.38 | 6.30% | 41.00 |
| 2025-08-26 | 34.84 | 33.85 | -1.75 | -4.92% | 33.30 | 35.60 | 537884 | 182971.61 | 6.49% | 16.00 |
| 2025-08-25 | 34.60 | 35.60 | 1.69 | 4.98% | 33.48 | 36.40 | 695804 | 241283.22 | 8.39% | 64.00 |
| 2025-08-22 | 31.00 | 33.91 | 3.34 | 10.93% | 31.00 | 35.20 | 773044 | 258879.12 | 9.32% | 35.00 |
| 2025-08-21 | 32.40 | 30.57 | -2.11 | -6.46% | 30.31 | 33.42 | 486438 | 152628.16 | 5.87% | 30.00 |
| 2025-08-20 | 31.50 | 32.68 | 0.40 | 1.24% | 30.09 | 33.95 | 565687 | 183276.09 | 6.82% | 15.00 |
| 2025-08-19 | 32.01 | 32.28 | -1.11 | -3.32% | 31.33 | 32.97 | 589028 | 188800.69 | 7.11% | 51.00 |
| 2025-08-18 | 32.82 | 33.39 | 1.24 | 3.86% | 31.20 | 34.80 | 871069 | 287020.81 | 10.51% | 33.00 |
| 2025-08-15 | 28.15 | 32.15 | 4.07 | 14.49% | 28.15 | 32.69 | 910587 | 280124.72 | 10.98% | 15.00 |
| 2025-08-14 | 29.93 | 28.08 | -1.84 | -6.15% | 27.82 | 29.97 | 776849 | 221465.50 | 9.37% | 18.00 |
| 2025-08-13 | 25.30 | 29.92 | 4.99 | 20.02% | 25.20 | 29.92 | 947040 | 255202.12 | 11.42% | 38.00 |
| 2025-08-12 | 25.00 | 24.93 | -0.44 | -1.73% | 23.66 | 25.86 | 626920 | 154623.03 | 7.56% | 45.00 |
| 2025-08-11 | 24.81 | 25.37 | 1.10 | 4.53% | 24.00 | 25.90 | 702626 | 175499.28 | 8.48% | 37.00 |
| 2025-08-08 | 23.82 | 24.27 | 0.46 | 1.93% | 23.41 | 25.10 | 657128 | 160688.81 | 7.93% | 71.00 |
| 2025-08-07 | 24.24 | 23.81 | -0.29 | -1.20% | 23.23 | 24.58 | 500326 | 119379.38 | 6.04% | 50.00 |
| 2025-08-06 | 24.50 | 24.10 | -0.54 | -2.19% | 23.76 | 25.15 | 481158 | 116610.37 | 5.80% | 56.00 |
| 2025-08-05 | 25.30 | 24.64 | -0.22 | -0.88% | 23.80 | 25.37 | 453742 | 110845.75 | 5.47% | 54.00 |
| 2025-08-04 | 25.01 | 24.86 | -0.25 | -1.00% | 24.40 | 25.70 | 498047 | 124326.71 | 6.01% | 21.00 |
| 2025-08-01 | 25.01 | 25.11 | -0.91 | -3.50% | 24.75 | 27.09 | 628897 | 160960.75 | 7.59% | 28.00 |
| 2025-07-31 | 26.65 | 26.02 | -0.55 | -2.07% | 25.73 | 27.60 | 749901 | 199584.50 | 9.05% | 50.00 |
| 2025-07-30 | 27.58 | 26.57 | -0.21 | -0.78% | 26.02 | 27.95 | 607675 | 162752.66 | 7.33% | 10.00 |
| 2025-07-29 | 25.81 | 26.78 | 1.70 | 6.78% | 25.81 | 28.50 | 878590 | 236257.69 | 10.60% | 24.00 |
| 2025-07-28 | 21.01 | 25.08 | 4.18 | 20.00% | 21.01 | 25.08 | 897496 | 204562.55 | 10.83% | 20.00 |
| 2025-07-25 | 22.54 | 20.90 | -2.54 | -10.84% | 20.60 | 22.77 | 826936 | 175334.92 | 36.11% | 56.00 |
| 2025-07-24 | 20.67 | 23.44 | 3.91 | 20.02% | 20.45 | 23.44 | 618488 | 138135.02 | 27.01% | 0.00 |
| 2025-07-23 | 19.15 | 19.53 | -0.49 | -2.45% | 19.03 | 20.16 | 477354 | 93885.45 | 20.84% | 27.00 |
| 2025-07-22 | 21.02 | 20.02 | -1.11 | -5.25% | 19.98 | 22.16 | 791662 | 166946.30 | 34.57% | 61.00 |
| 2025-07-21 | 21.64 | 21.13 | -0.39 | -1.81% | 19.94 | 21.98 | 897773 | 187628.00 | 39.20% | 41.00 |
| 2025-07-18 | 21.51 | 21.52 | 0.66 | 3.16% | 21.30 | 23.25 | 888790 | 196814.00 | 38.81% | 51.00 |
| 2025-07-17 | 18.40 | 20.86 | 2.46 | 13.37% | 18.03 | 21.29 | 926106 | 183777.84 | 40.44% | 10.00 |
| 2025-07-16 | 19.29 | 18.40 | -0.80 | -4.17% | 18.23 | 19.79 | 564265 | 105687.49 | 24.64% | 6.00 |
| 2025-07-15 | 19.88 | 19.20 | -0.90 | -4.48% | 18.42 | 20.33 | 760124 | 146975.91 | 33.19% | 38.00 |
| 2025-07-14 | 19.02 | 20.10 | 0.87 | 4.52% | 18.55 | 21.40 | 754805 | 150925.14 | 32.96% | 40.00 |
| 2025-07-11 | 18.67 | 19.23 | -0.03 | -0.16% | 18.51 | 20.72 | 801844 | 157350.23 | 35.01% | 56.00 |
| 2025-07-10 | 20.60 | 19.26 | -1.00 | -4.94% | 18.95 | 21.24 | 900257 | 178262.47 | 39.31% | 82.00 |
| 2025-07-09 | 17.82 | 20.26 | 3.38 | 20.02% | 17.35 | 20.26 | 1103656 | 210055.23 | 48.19% | 10.00 |
| 2025-07-08 | 14.86 | 16.88 | 1.93 | 12.91% | 14.50 | 17.30 | 887394 | 144635.61 | 38.75% | 14.00 |
| 2025-07-07 | 13.41 | 14.95 | 1.57 | 11.73% | 13.41 | 15.69 | 727591 | 107837.95 | 31.77% | 30.00 |
| 2025-07-04 | 13.64 | 13.38 | -0.42 | -3.04% | 13.22 | 13.81 | 454213 | 61075.51 | 19.83% | 38.00 |
| 2025-07-03 | 12.13 | 13.80 | 1.66 | 13.67% | 12.09 | 14.21 | 639831 | 84726.39 | 27.94% | 75.00 |
| 2025-07-02 | 12.36 | 12.14 | -0.40 | -3.19% | 12.03 | 12.40 | 159971 | 19425.91 | 6.99% | 0.00 |
| 2025-07-01 | 12.47 | 12.54 | 0.03 | 0.24% | 12.10 | 12.75 | 218732 | 27116.71 | 9.55% | 2.00 |
深证大盘股票行情在线 K线走势图
铜冠铜箔(301217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
