铜峰电子

600237
🏛️ 中国 →
7.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.46 7.46 7.40 7.44 1,032.1K
09:35 7.42 7.47 7.42 7.44 373.2K
09:40 7.46 7.47 7.44 7.45 386.7K
09:45 7.44 7.47 7.42 7.42 589.7K
09:50 7.42 7.42 7.37 7.37 757.2K
09:55 7.37 7.39 7.35 7.39 624.7K
10:00 7.38 7.39 7.33 7.34 858.0K
10:05 7.34 7.40 7.33 7.40 341.1K
10:10 7.39 7.41 7.38 7.40 246.0K
10:15 7.40 7.43 7.40 7.41 247.3K
10:20 7.42 7.44 7.40 7.44 179.3K
10:25 7.44 7.45 7.42 7.43 233.6K
10:30 7.42 7.44 7.42 7.42 130.9K
10:35 7.42 7.43 7.40 7.43 372.0K
10:40 7.43 7.43 7.41 7.42 102.0K
10:45 7.42 7.45 7.42 7.44 177.9K
10:50 7.44 7.46 7.44 7.46 220.9K
10:55 7.46 7.46 7.45 7.46 36.2K
11:00 7.46 7.47 7.45 7.46 144.9K
11:05 7.46 7.46 7.45 7.46 146.0K
11:10 7.46 7.46 7.44 7.45 71.2K
11:15 7.45 7.46 7.43 7.44 113.5K
11:20 7.44 7.44 7.42 7.42 104.6K
11:25 7.43 7.43 7.41 7.41 93.9K
13:00 7.42 7.42 7.40 7.41 232.9K
13:05 7.40 7.42 7.40 7.42 76.5K
13:10 7.42 7.43 7.41 7.42 144.9K
13:15 7.43 7.43 7.41 7.42 146.4K
13:20 7.42 7.43 7.41 7.42 171.5K
13:25 7.42 7.42 7.40 7.41 151.1K
13:30 7.40 7.41 7.39 7.39 143.1K
13:35 7.39 7.40 7.38 7.39 258.2K
13:40 7.39 7.39 7.38 7.39 103.4K
13:45 7.39 7.39 7.37 7.39 258.2K
13:50 7.39 7.40 7.37 7.38 173.5K
13:55 7.38 7.38 7.35 7.36 229.9K
14:00 7.36 7.38 7.35 7.37 423.9K
14:05 7.37 7.40 7.36 7.38 116.0K
14:10 7.38 7.38 7.36 7.37 155.3K
14:15 7.36 7.38 7.36 7.37 200.6K
14:20 7.36 7.38 7.36 7.36 294.7K
14:25 7.36 7.37 7.34 7.37 496.0K
14:30 7.36 7.38 7.35 7.35 379.9K
14:35 7.36 7.36 7.34 7.34 626.4K
14:40 7.35 7.36 7.34 7.35 475.3K
14:45 7.35 7.36 7.34 7.34 604.6K
14:50 7.34 7.35 7.33 7.35 462.9K
14:55 7.35 7.35 7.33 7.35 133.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.47 7.47 7.33 7.33 14.4M
2025-09-25 7.58 7.66 7.50 7.52 13.6M
2025-09-24 7.36 7.66 7.33 7.64 17.4M
2025-09-23 7.66 7.74 7.27 7.47 26.4M
2025-09-22 7.73 7.78 7.64 7.72 13.2M
2025-09-19 7.80 7.87 7.66 7.71 15.3M
2025-09-18 7.86 7.98 7.70 7.78 22.7M
2025-09-17 7.87 7.97 7.84 7.89 18.7M
2025-09-16 7.83 7.90 7.76 7.88 15.1M
2025-09-15 7.95 7.97 7.83 7.83 17.0M
2025-09-12 7.96 8.00 7.86 7.92 25.1M
2025-09-11 7.63 7.98 7.57 7.96 34.7M
2025-09-10 7.62 7.77 7.58 7.64 15.5M
2025-09-09 7.74 7.74 7.52 7.59 17.4M
2025-09-08 7.73 7.83 7.65 7.78 18.3M
2025-09-05 7.54 7.71 7.49 7.68 17.7M
2025-09-04 7.63 7.78 7.37 7.47 20.4M
2025-09-03 7.84 7.87 7.57 7.63 23.0M
2025-09-02 8.10 8.14 7.73 7.81 31.2M
2025-09-01 8.01 8.20 7.98 8.09 29.5M
2025-08-29 8.15 8.15 7.91 7.98 33.6M
2025-08-28 7.85 8.20 7.70 8.19 37.8M
2025-08-27 7.98 8.20 7.87 7.90 31.5M
2025-08-26 7.96 8.06 7.94 8.01 24.9M
2025-08-25 7.92 8.07 7.90 8.01 36.3M
2025-08-22 7.87 7.91 7.78 7.83 21.6M
2025-08-21 7.98 7.99 7.81 7.85 23.0M
2025-08-20 7.92 7.99 7.85 7.99 17.9M
2025-08-19 8.02 8.02 7.87 7.93 18.9M
2025-08-18 7.80 8.04 7.75 8.04 36.3M
2025-08-15 7.65 7.82 7.63 7.72 22.6M
2025-08-14 7.90 7.91 7.63 7.65 25.9M
2025-08-13 7.96 7.97 7.81 7.90 26.8M
2025-08-12 7.73 8.03 7.69 7.96 32.5M
2025-08-11 7.64 7.79 7.63 7.74 19.0M
2025-08-08 7.58 7.75 7.52 7.66 21.7M
2025-08-07 7.68 7.70 7.55 7.59 16.4M
2025-08-06 7.69 7.71 7.61 7.68 16.1M
2025-08-05 7.66 7.73 7.63 7.69 14.8M
2025-08-04 7.58 7.65 7.54 7.64 13.1M
2025-08-01 7.55 7.64 7.51 7.58 12.4M
2025-07-31 7.58 7.70 7.51 7.54 19.4M
2025-07-30 7.82 7.83 7.52 7.62 27.0M
2025-07-29 7.76 7.81 7.63 7.75 18.7M
2025-07-28 7.69 7.82 7.61 7.77 20.5M
2025-07-25 7.65 7.70 7.57 7.67 16.0M
2025-07-24 7.67 7.82 7.61 7.67 31.0M
2025-07-23 7.54 7.81 7.52 7.70 35.7M
2025-07-22 7.61 7.68 7.55 7.58 18.6M
2025-07-21 7.47 7.67 7.44 7.66 24.6M
2025-07-18 7.48 7.70 7.42 7.47 21.7M
2025-07-17 7.26 7.55 7.25 7.49 26.8M
2025-07-16 7.34 7.38 7.25 7.27 15.3M
2025-07-15 7.51 7.52 7.31 7.34 16.2M
2025-07-14 7.26 7.60 7.22 7.50 30.5M
2025-07-11 7.30 7.33 7.19 7.28 17.5M
2025-07-10 7.38 7.49 7.28 7.34 17.8M
2025-07-09 7.47 7.50 7.35 7.41 19.1M
2025-07-08 7.29 7.53 7.26 7.47 23.4M
2025-07-07 7.30 7.36 7.24 7.27 11.3M
2025-07-04 7.39 7.42 7.28 7.33 15.7M
2025-07-03 7.40 7.45 7.28 7.41 29.4M
2025-07-02 7.23 7.54 7.13 7.45 45.9M
2025-07-01 7.25 7.29 7.18 7.26 11.3M
2025-06-30 7.17 7.26 7.17 7.25 14.4M
2025-06-27 7.15 7.21 7.14 7.17 13.5M
2025-06-26 7.17 7.23 7.13 7.16 11.2M
2025-06-25 7.14 7.20 7.12 7.16 12.3M
2025-06-24 7.01 7.14 6.98 7.14 14.2M
2025-06-23 6.88 7.01 6.84 6.99 9.9M
2025-06-20 6.90 7.05 6.89 6.93 12.5M
2025-06-19 6.93 7.01 6.88 6.90 11.7M
2025-06-18 6.91 6.97 6.82 6.95 9.9M
2025-06-17 6.91 6.96 6.86 6.91 7.7M
2025-06-16 6.88 6.99 6.88 6.91 7.2M
2025-06-13 7.01 7.03 6.87 6.91 10.9M
2025-06-12 7.04 7.10 6.98 7.03 8.7M
2025-06-11 7.00 7.15 6.98 7.06 13.0M
2025-06-10 7.16 7.16 6.93 7.00 11.9M
2025-06-09 7.07 7.20 7.05 7.13 11.6M
2025-06-06 7.08 7.08 7.02 7.07 8.4M
2025-06-05 7.03 7.10 6.97 7.09 14.8M
2025-06-04 7.04 7.11 7.02 7.04 9.5M
2025-06-03 7.00 7.10 7.00 7.04 8.5M
2025-05-30 7.12 7.15 7.02 7.04 10.9M
2025-05-29 7.05 7.18 7.05 7.16 11.9M
2025-05-28 7.10 7.11 6.99 7.05 11.1M
2025-05-27 7.18 7.18 7.01 7.10 13.7M
2025-05-26 7.13 7.30 7.10 7.19 19.3M
2025-05-23 7.05 7.35 7.00 7.19 28.4M
2025-05-22 7.11 7.24 7.00 7.04 14.3M
2025-05-21 7.28 7.29 7.11 7.17 16.2M
2025-05-20 7.32 7.38 7.14 7.29 24.3M
2025-05-19 7.09 7.40 7.09 7.18 46.0M
2025-05-16 6.78 7.07 6.78 6.92 20.1M
2025-05-15 6.85 6.88 6.77 6.78 6.6M
2025-05-14 6.82 6.88 6.79 6.88 9.4M
2025-05-13 6.90 6.95 6.80 6.82 9.7M
2025-05-12 6.85 6.89 6.80 6.84 9.2M
2025-05-09 6.90 6.93 6.75 6.81 9.3M
2025-05-08 6.86 6.92 6.80 6.89 8.3M
2025-05-07 6.84 6.91 6.78 6.85 11.0M
2025-05-06 6.71 6.84 6.71 6.80 9.2M
2025-04-30 6.62 6.72 6.60 6.69 7.7M
2025-04-29 6.56 6.65 6.46 6.60 7.8M
2025-04-28 6.62 6.62 6.50 6.51 7.4M
2025-04-25 6.67 6.68 6.58 6.60 7.1M
2025-04-24 6.69 6.70 6.57 6.62 8.9M
2025-04-23 6.63 6.71 6.63 6.68 9.5M
2025-04-22 6.61 6.65 6.53 6.63 10.5M
2025-04-21 6.60 6.67 6.54 6.61 13.4M
2025-04-18 6.47 6.62 6.43 6.60 12.1M
2025-04-17 6.33 6.53 6.33 6.46 11.5M
2025-04-16 6.42 6.49 6.27 6.37 9.2M
2025-04-15 6.45 6.51 6.38 6.47 8.4M
2025-04-14 6.43 6.58 6.43 6.47 14.3M
2025-04-11 6.20 6.48 6.19 6.33 16.0M
2025-04-10 6.25 6.38 6.22 6.22 16.4M
2025-04-09 5.88 6.18 5.53 6.12 23.5M
2025-04-08 6.15 6.25 5.71 5.95 30.2M
2025-04-07 6.41 6.42 6.17 6.17 22.8M
2025-04-03 6.96 7.04 6.78 6.85 17.0M
2025-04-02 6.96 7.13 6.94 7.01 11.8M
2025-04-01 6.88 7.03 6.88 6.97 11.6M
2025-03-31 6.90 6.93 6.77 6.89 12.7M
2025-03-28 7.05 7.09 6.88 6.90 13.3M
2025-03-27 7.03 7.12 6.90 7.04 14.8M
2025-03-26 6.98 7.14 6.96 7.08 12.2M
2025-03-25 7.03 7.14 6.93 6.99 14.6M
2025-03-24 7.24 7.29 6.87 7.03 20.7M
2025-03-21 7.46 7.46 7.22 7.24 20.1M
2025-03-20 7.31 7.55 7.28 7.51 31.5M
2025-03-19 7.36 7.43 7.19 7.31 19.7M
2025-03-18 7.44 7.55 7.32 7.39 23.3M
2025-03-17 7.43 7.49 7.37 7.44 19.0M
2025-03-14 7.27 7.49 7.18 7.46 29.4M
2025-03-13 7.42 7.42 7.16 7.28 19.1M
2025-03-12 7.40 7.48 7.33 7.44 22.1M
2025-03-11 7.28 7.47 7.24 7.39 27.9M
2025-03-10 7.08 7.48 7.06 7.42 42.2M
2025-03-07 7.09 7.19 7.01 7.07 16.4M
2025-03-06 7.14 7.17 7.09 7.13 16.8M
2025-03-05 6.89 7.12 6.78 7.09 23.5M
2025-03-04 6.74 6.99 6.71 6.93 14.7M
2025-03-03 6.72 6.86 6.64 6.78 16.3M
2025-02-28 7.07 7.11 6.68 6.68 29.6M
2025-02-27 7.22 7.24 7.01 7.12 19.3M
2025-02-26 7.17 7.26 7.12 7.21 20.1M
2025-02-25 7.08 7.22 7.08 7.14 16.8M
2025-02-24 7.10 7.19 7.04 7.15 21.2M
2025-02-21 7.12 7.23 7.04 7.17 24.3M
2025-02-20 7.04 7.15 7.00 7.12 18.5M
2025-02-19 6.88 7.06 6.88 7.05 16.0M
2025-02-18 7.10 7.16 6.89 6.92 18.4M
2025-02-17 6.97 7.19 6.97 7.14 26.0M
2025-02-14 6.98 7.06 6.94 6.96 16.3M
2025-02-13 7.18 7.19 7.01 7.02 20.7M
2025-02-12 7.12 7.20 7.09 7.18 24.7M
2025-02-11 7.13 7.19 7.09 7.11 25.4M
2025-02-10 7.15 7.22 7.05 7.11 33.2M
2025-02-07 7.46 7.46 7.10 7.18 59.1M
2025-02-06 6.69 6.91 6.66 6.90 18.2M
2025-02-05 6.67 6.75 6.66 6.72 13.0M
2025-01-27 6.78 6.85 6.60 6.65 14.3M
2025-01-24 6.80 6.81 6.68 6.79 14.8M
2025-01-23 6.77 7.02 6.77 6.77 21.1M
2025-01-22 6.81 6.83 6.69 6.73 12.2M
2025-01-21 6.85 6.90 6.75 6.83 14.5M
2025-01-20 6.77 6.94 6.70 6.85 20.5M
2025-01-17 6.63 6.93 6.63 6.77 27.0M
2025-01-16 6.60 6.74 6.60 6.69 21.3M
2025-01-15 6.60 6.65 6.51 6.57 16.5M
2025-01-14 6.31 6.63 6.31 6.62 23.1M
2025-01-13 6.30 6.44 6.08 6.33 18.8M
2025-01-10 6.68 6.73 6.30 6.34 28.1M
2025-01-09 6.74 6.95 6.70 6.74 31.6M
2025-01-08 6.66 6.86 6.53 6.73 48.0M
2025-01-07 6.09 6.66 6.06 6.66 21.2M
2025-01-06 6.16 6.21 5.87 6.05 14.6M
2025-01-03 6.47 6.49 6.11 6.15 18.1M
2025-01-02 6.55 6.71 6.35 6.42 20.2M