铜峰电子(600237)股票行情
铜峰电子(600237)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 |
|---|
| 2025-12-15 | 9.00 | 9.07 | 0.08 | 0.89% | 8.69 | 9.33 | 1313396 | 117903.84 | 21.13% |
| 2025-12-12 | 8.11 | 8.99 | 0.82 | 10.04% | 8.05 | 8.99 | 885480 | 76059.20 | 14.24% |
| 2025-12-11 | 8.22 | 8.17 | -0.05 | -0.61% | 8.11 | 8.45 | 312891 | 25809.66 | 5.03% |
| 2025-12-10 | 8.35 | 8.22 | -0.17 | -2.03% | 8.17 | 8.39 | 216317 | 17808.14 | 3.48% |
| 2025-12-09 | 8.41 | 8.39 | -0.07 | -0.83% | 8.35 | 8.51 | 246635 | 20781.41 | 3.97% |
| 2025-12-08 | 8.39 | 8.46 | 0.07 | 0.83% | 8.29 | 8.52 | 342840 | 28874.35 | 5.51% |
| 2025-12-05 | 8.13 | 8.39 | 0.23 | 2.82% | 8.02 | 8.40 | 366596 | 30328.96 | 5.90% |
| 2025-12-04 | 8.23 | 8.16 | -0.11 | -1.33% | 7.99 | 8.26 | 268247 | 21805.44 | 4.31% |
| 2025-12-03 | 8.60 | 8.27 | -0.28 | -3.27% | 8.19 | 8.60 | 395479 | 32815.16 | 6.36% |
| 2025-12-02 | 8.65 | 8.55 | -0.14 | -1.61% | 8.48 | 8.65 | 312243 | 26680.72 | 5.02% |
| 2025-12-01 | 8.67 | 8.69 | -0.02 | -0.23% | 8.54 | 8.72 | 459427 | 39661.70 | 7.39% |
| 2025-11-28 | 8.60 | 8.71 | 0.09 | 1.04% | 8.53 | 8.81 | 561605 | 48847.16 | 9.03% |
| 2025-11-27 | 8.70 | 8.62 | -0.09 | -1.03% | 8.56 | 8.78 | 528070 | 45680.91 | 8.49% |
| 2025-11-26 | 8.84 | 8.71 | -0.13 | -1.47% | 8.60 | 8.99 | 1020714 | 89481.69 | 16.42% |
| 2025-11-25 | 8.06 | 8.84 | 0.80 | 9.95% | 8.05 | 8.84 | 453097 | 39201.18 | 7.29% |
| 2025-11-24 | 7.95 | 8.04 | 0.16 | 2.03% | 7.82 | 8.07 | 276241 | 21986.53 | 4.44% |
| 2025-11-21 | 8.26 | 7.88 | -0.50 | -5.97% | 7.88 | 8.32 | 547075 | 43888.43 | 8.80% |
| 2025-11-20 | 8.26 | 8.38 | 0.08 | 0.96% | 8.26 | 8.65 | 560214 | 47376.45 | 9.01% |
| 2025-11-19 | 8.35 | 8.30 | -0.02 | -0.24% | 8.10 | 8.43 | 366246 | 30202.51 | 5.89% |
| 2025-11-18 | 8.24 | 8.32 | 0.15 | 1.84% | 8.22 | 8.59 | 588231 | 49460.49 | 9.46% |
| 2025-11-17 | 8.12 | 8.17 | -0.01 | -0.12% | 8.10 | 8.25 | 236882 | 19334.60 | 3.81% |
| 2025-11-14 | 8.21 | 8.18 | -0.13 | -1.56% | 8.13 | 8.35 | 266195 | 21950.69 | 4.28% |
| 2025-11-13 | 8.09 | 8.31 | 0.16 | 1.96% | 8.07 | 8.44 | 378425 | 31380.27 | 6.09% |
| 2025-11-12 | 8.25 | 8.15 | -0.10 | -1.21% | 8.05 | 8.25 | 346005 | 28142.56 | 5.57% |
| 2025-11-11 | 8.19 | 8.25 | 0.05 | 0.61% | 8.15 | 8.39 | 418924 | 34688.67 | 6.74% |
| 2025-11-10 | 8.27 | 8.20 | -0.20 | -2.38% | 8.12 | 8.35 | 506163 | 41441.03 | 8.14% |
| 2025-11-07 | 7.96 | 8.40 | 0.36 | 4.48% | 7.95 | 8.46 | 612672 | 50138.61 | 9.86% |
| 2025-11-06 | 8.02 | 8.04 | 0.01 | 0.12% | 7.89 | 8.07 | 293635 | 23469.01 | 4.72% |
| 2025-11-05 | 7.77 | 8.03 | 0.13 | 1.65% | 7.77 | 8.09 | 397101 | 31755.57 | 6.39% |
| 2025-11-04 | 7.87 | 7.90 | 0.04 | 0.51% | 7.83 | 8.01 | 323228 | 25578.68 | 5.20% |
| 2025-11-03 | 7.75 | 7.86 | 0.08 | 1.03% | 7.68 | 7.91 | 339516 | 26542.54 | 5.46% |
| 2025-10-31 | 7.93 | 7.78 | -0.13 | -1.64% | 7.71 | 7.94 | 315646 | 24627.91 | 5.08% |
| 2025-10-30 | 8.14 | 7.91 | -0.23 | -2.83% | 7.85 | 8.21 | 403051 | 32134.84 | 6.48% |
| 2025-10-29 | 8.20 | 8.14 | -0.08 | -0.97% | 8.05 | 8.28 | 516937 | 42086.24 | 8.32% |
| 2025-10-28 | 8.03 | 8.22 | 0.17 | 2.11% | 7.90 | 8.27 | 696105 | 56643.75 | 11.20% |
| 2025-10-27 | 8.03 | 8.05 | -0.02 | -0.25% | 7.75 | 8.13 | 1019759 | 81271.12 | 16.40% |
| 2025-10-24 | 7.36 | 8.07 | 0.73 | 9.95% | 7.33 | 8.07 | 662456 | 52602.58 | 10.66% |
| 2025-10-23 | 7.27 | 7.34 | 0.06 | 0.82% | 7.17 | 7.37 | 106965 | 7754.88 | 1.72% |
| 2025-10-22 | 7.30 | 7.28 | -0.02 | -0.27% | 7.25 | 7.36 | 86268 | 6286.69 | 1.39% |
| 2025-10-21 | 7.14 | 7.30 | 0.18 | 2.53% | 7.12 | 7.33 | 160599 | 11668.50 | 2.58% |
| 2025-10-20 | 7.11 | 7.12 | 0.09 | 1.28% | 7.07 | 7.18 | 144741 | 10312.72 | 2.33% |
| 2025-10-17 | 7.23 | 7.03 | -0.21 | -2.90% | 7.03 | 7.30 | 155011 | 11048.58 | 2.49% |
| 2025-10-16 | 7.31 | 7.24 | -0.11 | -1.50% | 7.23 | 7.42 | 127488 | 9324.32 | 2.05% |
| 2025-10-15 | 7.18 | 7.35 | 0.17 | 2.37% | 7.14 | 7.37 | 163692 | 11892.45 | 2.63% |
| 2025-10-14 | 7.43 | 7.18 | -0.15 | -2.05% | 7.15 | 7.44 | 204101 | 14872.56 | 3.28% |
| 2025-10-13 | 7.21 | 7.33 | -0.10 | -1.35% | 7.03 | 7.34 | 197608 | 14233.57 | 3.18% |
| 2025-10-10 | 7.44 | 7.43 | -0.05 | -0.67% | 7.35 | 7.49 | 170690 | 12665.35 | 2.75% |
| 2025-10-09 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.65 | 225685 | 16899.62 | 3.63% |
| 2025-09-30 | 7.39 | 7.36 | 0.01 | 0.14% | 7.35 | 7.44 | 138696 | 10241.59 | 2.23% |
| 2025-09-29 | 7.35 | 7.35 | 0.02 | 0.27% | 7.22 | 7.42 | 136078 | 9988.32 | 2.19% |
| 2025-09-26 | 7.47 | 7.33 | -0.19 | -2.53% | 7.33 | 7.47 | 143775 | 10625.20 | 2.31% |
| 2025-09-25 | 7.58 | 7.52 | -0.12 | -1.57% | 7.50 | 7.66 | 135636 | 10269.90 | 2.18% |
| 2025-09-24 | 7.36 | 7.64 | 0.17 | 2.28% | 7.33 | 7.66 | 174334 | 13175.46 | 2.80% |
| 2025-09-23 | 7.66 | 7.47 | -0.25 | -3.24% | 7.27 | 7.74 | 263600 | 19558.24 | 4.24% |
| 2025-09-22 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.78 | 132284 | 10196.07 | 2.13% |
| 2025-09-19 | 7.80 | 7.71 | -0.07 | -0.90% | 7.66 | 7.87 | 153446 | 11893.42 | 2.47% |
| 2025-09-18 | 7.86 | 7.78 | -0.11 | -1.39% | 7.70 | 7.98 | 226535 | 17778.99 | 3.64% |
| 2025-09-17 | 7.87 | 7.89 | 0.01 | 0.13% | 7.84 | 7.97 | 186925 | 14775.43 | 3.01% |
| 2025-09-16 | 7.83 | 7.88 | 0.05 | 0.64% | 7.76 | 7.90 | 151039 | 11843.60 | 2.43% |
| 2025-09-15 | 7.95 | 7.83 | -0.09 | -1.14% | 7.83 | 7.97 | 170455 | 13426.25 | 2.74% |
| 2025-09-12 | 7.96 | 7.92 | -0.04 | -0.50% | 7.86 | 8.00 | 250700 | 19908.09 | 4.03% |
| 2025-09-11 | 7.63 | 7.96 | 0.32 | 4.19% | 7.57 | 7.98 | 346722 | 27256.92 | 5.58% |
| 2025-09-10 | 7.62 | 7.64 | 0.05 | 0.66% | 7.58 | 7.77 | 155465 | 11939.09 | 2.50% |
| 2025-09-09 | 7.74 | 7.59 | -0.19 | -2.44% | 7.52 | 7.74 | 174073 | 13282.84 | 2.80% |
| 2025-09-08 | 7.73 | 7.78 | 0.10 | 1.30% | 7.65 | 7.83 | 182785 | 14141.76 | 2.94% |
| 2025-09-05 | 7.54 | 7.68 | 0.21 | 2.81% | 7.49 | 7.71 | 176981 | 13478.87 | 2.85% |
| 2025-09-04 | 7.63 | 7.47 | -0.16 | -2.10% | 7.37 | 7.78 | 203989 | 15466.73 | 3.28% |
| 2025-09-03 | 7.84 | 7.63 | -0.18 | -2.30% | 7.57 | 7.87 | 229914 | 17744.80 | 3.70% |
| 2025-09-02 | 8.10 | 7.81 | -0.28 | -3.46% | 7.73 | 8.14 | 311563 | 24480.21 | 5.01% |
| 2025-09-01 | 8.01 | 8.09 | 0.11 | 1.38% | 7.98 | 8.20 | 295153 | 23855.84 | 4.75% |
| 2025-08-29 | 8.15 | 7.98 | -0.21 | -2.56% | 7.91 | 8.15 | 335968 | 26790.93 | 5.40% |
| 2025-08-28 | 7.85 | 8.19 | 0.29 | 3.67% | 7.70 | 8.20 | 377673 | 29996.59 | 6.08% |
| 2025-08-27 | 7.98 | 7.90 | -0.11 | -1.37% | 7.87 | 8.20 | 314971 | 25306.32 | 5.07% |
| 2025-08-26 | 7.96 | 8.01 | 0.00 | 0.00% | 7.94 | 8.06 | 248556 | 19866.17 | 4.00% |
| 2025-08-25 | 7.92 | 8.01 | 0.18 | 2.30% | 7.90 | 8.07 | 362957 | 28947.16 | 5.84% |
| 2025-08-22 | 7.87 | 7.83 | -0.02 | -0.25% | 7.78 | 7.91 | 215829 | 16888.63 | 3.47% |
| 2025-08-21 | 7.98 | 7.85 | -0.14 | -1.75% | 7.81 | 7.99 | 229960 | 18118.40 | 3.70% |
| 2025-08-20 | 7.92 | 7.99 | 0.06 | 0.76% | 7.85 | 7.99 | 178867 | 14192.44 | 2.88% |
| 2025-08-19 | 8.02 | 7.93 | -0.11 | -1.37% | 7.87 | 8.02 | 189236 | 15005.79 | 3.04% |
| 2025-08-18 | 7.80 | 8.04 | 0.32 | 4.15% | 7.75 | 8.04 | 362657 | 28824.98 | 5.83% |
上证大盘股票行情在线 K线走势图
铜峰电子(600237)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
