当前位置: 爱股网 > 股票行情 > 铜冠铜箔(301217)股票行情

铜冠铜箔(301217)股票行情

铜冠铜箔(301217)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	36.44	37.89	0.90	2.43%	35.73	40.15	381733	144938.03	4.60%	1.00
2026-03-26	37.89	36.99	-0.58	-1.54%	36.75	38.80	245011	92088.23	2.96%	2.00
2026-03-25	37.31	37.57	0.96	2.62%	36.71	38.96	264536	100210.16	3.19%	17.00
2026-03-24	35.92	36.61	1.73	4.96%	34.00	36.80	259526	91826.66	3.13%	11.00
2026-03-23	37.01	34.88	-2.95	-7.80%	34.66	37.88	311695	111966.98	3.76%	8.00
2026-03-20	38.85	37.83	-0.56	-1.46%	37.51	39.76	239418	93199.45	2.89%	4.00
2026-03-19	39.65	38.39	-1.97	-4.88%	38.12	39.82	216662	84194.98	2.61%	5.00
2026-03-18	40.65	40.36	0.51	1.28%	39.56	40.85	229474	92245.02	2.77%	12.00
2026-03-17	42.80	39.85	-2.59	-6.10%	39.78	44.00	404442	165978.72	4.88%	4.00
2026-03-16	41.13	42.44	1.31	3.19%	40.10	43.60	344387	143701.83	4.15%	2.00
2026-03-13	41.87	41.13	-1.17	-2.77%	41.00	42.10	195184	80927.95	2.35%	1.00
2026-03-12	44.03	42.30	-1.85	-4.19%	41.93	45.98	303550	131433.92	3.66%	1.00
2026-03-11	44.00	44.15	0.46	1.05%	43.20	45.49	427752	189827.41	5.16%	1.00
2026-03-10	40.68	43.69	2.70	6.59%	40.68	44.65	336556	146265.88	4.06%	4.00
2026-03-09	42.10	40.99	-1.86	-4.34%	38.78	42.24	343550	137306.58	4.14%	11.00
2026-03-06	43.99	42.85	-1.30	-2.94%	42.36	44.54	234092	101081.76	2.82%	0.00
2026-03-05	46.46	44.15	-1.74	-3.79%	43.70	46.89	303469	136094.19	3.66%	16.00
2026-03-04	46.68	45.89	-0.79	-1.69%	45.00	47.80	262806	121136.82	3.17%	2.00
2026-03-03	51.00	46.68	-2.08	-4.27%	46.36	51.50	336954	161997.47	4.06%	7.00
2026-03-02	49.00	48.76	1.31	2.76%	47.74	51.05	437856	215275.42	5.28%	25.00
2026-02-27	48.50	47.45	-2.40	-4.81%	45.73	49.00	392413	183686.97	4.73%	48.00
2026-02-26	46.83	49.85	1.03	2.11%	46.83	49.96	478356	232494.00	5.77%	92.00
2026-02-25	47.01	48.82	3.87	8.61%	46.62	49.40	590496	285612.59	7.12%	11.00
2026-02-24	41.50	44.95	5.69	14.49%	41.21	45.99	548048	243012.05	6.61%	19.00
2026-02-13	37.28	39.26	2.30	6.22%	36.56	41.05	758242	295062.91	9.15%	22.00
2026-02-12	32.00	36.96	4.93	15.39%	31.78	38.44	1085068	390918.00	13.09%	37.00
2026-02-11	31.91	32.03	1.24	4.03%	31.60	32.90	329953	106473.31	3.98%	1.00
2026-02-10	30.74	30.79	0.05	0.16%	30.58	31.83	145784	45443.50	1.76%	0.00
2026-02-09	30.52	30.74	0.78	2.60%	30.23	31.00	102826	31528.83	1.24%	3.00
2026-02-06	29.51	29.96	0.04	0.13%	29.37	30.47	97511	29286.78	1.18%	2.00
2026-02-05	30.51	29.92	-0.87	-2.83%	29.86	30.79	110104	33164.80	1.33%	0.00
2026-02-04	30.99	30.79	-0.49	-1.57%	30.34	31.15	109114	33465.24	1.32%	0.00
2026-02-03	30.66	31.28	1.01	3.34%	30.12	31.29	157526	48573.24	1.90%	13.00
2026-02-02	31.47	30.27	-1.44	-4.54%	30.20	31.90	153281	47444.90	1.85%	3.00
2026-01-30	31.93	31.71	-0.41	-1.28%	30.81	32.18	144476	45687.58	1.74%	8.00
2026-01-29	33.20	32.12	-1.32	-3.95%	32.11	33.25	192234	62693.46	2.32%	8.00
2026-01-28	32.89	33.44	0.26	0.78%	32.56	33.60	211087	69948.05	2.55%	23.00
2026-01-27	33.20	33.18	-0.22	-0.66%	31.60	33.36	194945	63460.69	2.35%	0.00
2026-01-26	33.67	33.40	-0.52	-1.53%	33.19	34.29	167630	56400.54	2.02%	0.00
2026-01-23	34.09	33.92	-0.36	-1.05%	33.52	34.20	208816	70636.83	2.52%	3.00
2026-01-22	33.64	34.28	0.64	1.90%	33.58	35.00	243370	83141.30	2.94%	7.00
2026-01-21	32.51	33.64	0.46	1.39%	32.33	33.88	195736	65249.73	2.36%	1.00
2026-01-20	34.78	33.18	-1.16	-3.38%	32.61	35.17	276508	92445.84	3.34%	4.00
2026-01-19	33.98	34.34	-0.11	-0.32%	33.63	34.86	201687	69175.62	2.43%	10.00
2026-01-16	34.60	34.45	0.07	0.20%	33.80	34.92	282825	97086.46	3.41%	10.00
2026-01-15	33.55	34.38	0.51	1.51%	33.45	35.17	276103	95130.41	3.33%	7.00
2026-01-14	33.06	33.87	0.85	2.57%	33.06	34.44	285214	96815.55	3.44%	0.00
2026-01-13	34.73	33.02	-1.84	-5.28%	32.88	34.93	312629	105538.14	3.77%	30.00
2026-01-12	34.25	34.86	0.33	0.96%	33.56	35.07	340100	117296.28	4.10%	16.00
2026-01-09	34.50	34.53	-0.16	-0.46%	33.70	35.10	278423	96098.11	3.36%	0.00
2026-01-08	34.73	34.69	-0.59	-1.67%	34.31	35.65	257203	89558.25	3.10%	37.00
2026-01-07	34.64	35.28	0.25	0.71%	34.49	35.76	332451	116953.54	4.01%	9.00
2026-01-06	35.63	35.03	-0.35	-0.99%	34.60	35.92	332558	117016.05	4.01%	9.00
2026-01-05	34.72	35.38	1.10	3.21%	34.13	35.48	331753	115912.98	4.00%	0.00
2025-12-31	35.45	34.28	-1.46	-4.09%	34.10	35.98	272984	94737.94	3.29%	5.00
2025-12-30	35.40	35.74	-0.82	-2.24%	35.21	36.27	241612	86471.05	2.91%	7.00
2025-12-29	37.60	36.56	-0.74	-1.98%	35.82	37.67	344254	125853.05	4.15%	9.00
2025-12-26	37.48	37.30	-0.07	-0.19%	36.60	37.93	420696	156653.27	5.07%	3.00
2025-12-25	37.44	37.37	0.17	0.46%	36.47	37.93	332344	123428.59	4.01%	71.00
2025-12-24	36.55	37.20	0.98	2.71%	36.00	37.68	538906	197847.83	6.50%	4.00
2025-12-23	32.20	36.22	4.05	12.59%	32.03	36.86	826447	291164.91	9.97%	5.00
2025-12-22	30.75	32.17	1.58	5.17%	30.59	32.65	414095	131602.36	5.00%	30.00
2025-12-19	32.00	30.59	-1.08	-3.41%	30.41	32.34	363492	112239.20	4.38%	34.00
2025-12-18	32.48	31.67	-1.62	-4.87%	31.61	32.98	298687	96137.40	3.60%	9.00
2025-12-17	30.79	33.29	2.65	8.65%	30.70	33.30	562618	182740.27	6.79%	81.00
2025-12-16	31.33	30.64	-0.82	-2.61%	30.09	31.79	242967	74538.46	2.93%	6.00
2025-12-15	30.68	31.46	0.07	0.22%	30.15	32.16	332837	103703.59	4.01%	0.00
2025-12-12	31.67	31.39	-0.24	-0.76%	30.51	31.90	202080	62949.29	2.44%	17.00
2025-12-11	33.21	31.63	-1.40	-4.24%	31.54	33.21	221946	71457.27	2.68%	0.00
2025-12-10	33.16	33.03	-0.50	-1.49%	31.92	33.33	276457	90080.61	3.33%	1.00
2025-12-09	32.85	33.53	0.67	2.04%	32.52	34.18	406426	135719.81	4.90%	26.00
2025-12-08	30.60	32.86	2.05	6.65%	30.60	34.16	502131	164268.41	6.06%	16.00
2025-12-05	29.86	30.81	0.96	3.22%	29.68	30.92	243705	73999.51	2.94%	24.00
2025-12-04	30.29	29.85	-0.24	-0.80%	29.55	30.49	151781	45356.91	1.83%	5.00
2025-12-03	30.53	30.09	-0.50	-1.63%	29.94	30.81	162460	49142.44	1.96%	15.00
2025-12-02	31.23	30.59	-1.19	-3.74%	30.41	31.40	230687	70938.54	2.78%	4.00
2025-12-01	32.02	31.78	0.68	2.19%	31.33	32.50	345379	110297.97	4.17%	26.00
2025-11-28	30.84	31.10	-0.18	-0.58%	30.60	31.55	232832	72317.62	2.81%	13.00
2025-11-27	31.75	31.28	-0.15	-0.48%	31.19	33.30	357510	114961.30	4.31%	10.00
2025-11-26	31.90	31.43	-0.46	-1.44%	31.10	32.50	283983	90040.20	3.43%	5.00

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09