铜冠铜箔
SZ301217 前复权 GEM
99.56
-2.69
(-2.63%)
今开
103.11
最高
103.81
最低
99.08
昨收
102.25
振幅
4.63%
成交量
1,558.4万
交易日数
1133
数据区间
2022-01-27 ~ 2026-09-30
MA5
106.77
MA10
109.96
MA20
108.60
MA60
110.19
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 103.11 | 103.81 | 99.08 | 99.56 | 1,558万 |
| 2 | 2026-09-29 | 99.00 | 103.33 | 98.40 | 102.25 | 1,553万 |
| 3 | 2026-09-28 | 110.00 | 110.06 | 98.80 | 100.50 | 2,361万 |
| 4 | 2026-09-24 | 117.01 | 119.00 | 112.25 | 112.30 | 2,897万 |
| 5 | 2026-09-23 | 112.88 | 119.50 | 111.39 | 119.23 | 4,272万 |
| 6 | 2026-09-22 | 113.55 | 116.88 | 113.14 | 114.54 | 3,297万 |
| 7 | 2026-09-21 | 113.03 | 114.59 | 111.12 | 111.53 | 2,439万 |
| 8 | 2026-09-18 | 115.01 | 118.04 | 110.56 | 113.29 | 3,142万 |
| 9 | 2026-09-17 | 113.60 | 118.60 | 111.80 | 111.85 | 3,171万 |
| 10 | 2026-09-16 | 113.52 | 116.60 | 110.30 | 114.56 | 3,462万 |
| 11 | 2026-09-15 | 108.72 | 116.27 | 108.72 | 113.61 | 3,764万 |
| 12 | 2026-09-14 | 104.50 | 111.68 | 103.01 | 108.70 | 2,627万 |