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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 6.85 6.95 6.54 6.55 21.0M
2024-12-30 6.60 7.00 6.44 6.90 29.4M
2024-12-27 6.62 6.81 6.57 6.72 16.9M
2024-12-26 6.50 6.71 6.48 6.62 17.0M
2024-12-25 6.74 6.77 6.34 6.54 24.5M
2024-12-24 6.81 6.94 6.60 6.74 35.5M
2024-12-23 7.44 7.45 6.87 6.87 59.6M
2024-12-20 7.66 7.83 7.41 7.63 42.6M
2024-12-19 7.55 7.71 7.51 7.70 20.1M
2024-12-18 7.54 7.70 7.46 7.61 19.8M
2024-12-17 7.87 7.93 7.48 7.54 36.3M
2024-12-16 7.75 8.04 7.75 7.87 37.3M
2024-12-13 7.93 8.00 7.75 7.78 31.3M
2024-12-12 7.76 7.97 7.70 7.93 37.8M
2024-12-11 7.61 7.76 7.55 7.74 29.0M
2024-12-10 7.64 7.85 7.53 7.68 50.4M
2024-12-09 7.56 7.62 7.35 7.54 28.9M
2024-12-06 7.43 7.55 7.33 7.53 26.0M
2024-12-05 7.19 7.50 7.18 7.43 27.6M
2024-12-04 7.30 7.48 7.19 7.25 17.3M
2024-12-03 7.33 7.37 7.19 7.33 18.8M
2024-12-02 7.22 7.35 7.19 7.33 19.4M
2024-11-29 7.11 7.27 7.03 7.20 19.9M
2024-11-28 7.01 7.32 7.00 7.17 28.1M
2024-11-27 6.85 7.01 6.65 7.00 20.7M
2024-11-26 7.02 7.05 6.84 6.88 18.7M
2024-11-25 7.05 7.14 6.89 7.03 19.9M
2024-11-22 7.22 7.44 7.00 7.00 29.9M
2024-11-21 7.19 7.30 7.11 7.23 17.7M
2024-11-20 7.08 7.24 7.05 7.22 20.5M
2024-11-19 6.91 7.11 6.89 7.07 19.4M
2024-11-18 7.25 7.35 6.85 6.91 29.5M
2024-11-15 7.37 7.54 7.18 7.24 35.7M
2024-11-14 7.62 7.81 7.31 7.35 39.3M
2024-11-13 7.62 7.67 7.41 7.62 24.8M
2024-11-12 7.91 7.92 7.50 7.58 40.1M
2024-11-11 7.68 7.94 7.68 7.90 40.0M
2024-11-08 7.68 8.17 7.63 7.82 57.3M
2024-11-07 7.36 7.76 7.34 7.65 44.9M
2024-11-06 7.58 7.73 7.34 7.39 50.3M
2024-11-05 7.51 7.80 7.44 7.63 46.5M
2024-11-04 7.16 7.68 7.11 7.51 43.9M
2024-11-01 8.20 8.23 7.53 7.53 78.5M
2024-10-31 7.70 8.57 7.61 8.37 121.5M
2024-10-30 7.74 8.16 7.42 7.79 85.4M
2024-10-29 8.10 8.35 7.93 7.94 115.7M
2024-10-28 7.97 8.48 7.81 8.48 167.0M
2024-10-25 7.71 7.71 7.41 7.71 114.7M
2024-10-24 6.66 7.05 6.64 7.01 60.1M
2024-10-23 6.68 7.02 6.62 6.73 61.5M
2024-10-22 6.36 7.06 6.25 6.85 85.0M
2024-10-21 6.30 6.49 6.10 6.42 71.0M
2024-10-18 6.03 6.43 5.92 6.30 78.9M
2024-10-17 6.05 6.32 5.96 6.03 74.7M
2024-10-16 5.50 5.95 5.48 5.75 31.0M
2024-10-15 5.58 5.76 5.55 5.56 18.3M
2024-10-14 5.48 5.66 5.44 5.64 17.3M
2024-10-11 5.77 5.78 5.40 5.46 21.8M
2024-10-10 5.77 5.90 5.67 5.74 26.5M
2024-10-09 6.09 6.10 5.70 5.72 44.9M
2024-10-08 6.53 6.56 5.98 6.33 73.0M
2024-09-30 5.71 6.02 5.50 5.97 60.2M
2024-09-27 5.34 5.50 5.25 5.50 29.1M
2024-09-26 5.12 5.34 5.06 5.31 37.1M
2024-09-25 5.14 5.21 5.05 5.12 37.1M
2024-09-24 5.04 5.12 4.94 5.10 36.6M
2024-09-23 5.08 5.09 5.00 5.06 25.6M
2024-09-20 5.01 5.17 5.01 5.03 37.6M
2024-09-19 4.88 5.10 4.87 5.06 48.7M
2024-09-18 5.00 5.05 4.82 4.86 54.5M
2024-09-13 4.54 5.01 4.47 5.01 25.4M
2024-09-12 4.64 4.67 4.53 4.55 8.0M
2024-09-11 4.62 4.70 4.60 4.62 5.7M
2024-09-10 4.56 4.67 4.51 4.66 7.4M
2024-09-09 4.61 4.65 4.56 4.59 7.5M
2024-09-06 4.76 4.77 4.63 4.63 10.0M
2024-09-05 4.66 4.79 4.66 4.75 7.2M
2024-09-04 4.72 4.73 4.64 4.67 7.0M
2024-09-03 4.73 4.79 4.68 4.72 6.1M
2024-09-02 4.76 4.82 4.71 4.73 11.7M
2024-08-30 4.66 4.82 4.66 4.75 11.8M
2024-08-29 4.56 4.69 4.55 4.65 8.0M
2024-08-28 4.48 4.61 4.47 4.56 6.8M
2024-08-27 4.63 4.66 4.49 4.51 8.7M
2024-08-26 4.55 4.67 4.55 4.67 7.5M
2024-08-23 4.56 4.61 4.48 4.56 7.5M
2024-08-22 4.65 4.67 4.56 4.57 7.9M
2024-08-21 4.66 4.74 4.64 4.66 6.9M
2024-08-20 4.75 4.78 4.65 4.68 8.9M
2024-08-19 4.85 4.87 4.74 4.75 11.4M
2024-08-16 4.84 4.91 4.84 4.85 10.5M
2024-08-15 4.76 4.89 4.74 4.85 8.3M
2024-08-14 4.77 4.83 4.76 4.77 5.6M
2024-08-13 4.72 4.78 4.66 4.78 6.4M
2024-08-12 4.82 4.82 4.70 4.72 7.1M
2024-08-09 4.83 4.89 4.79 4.79 7.3M
2024-08-08 4.82 4.84 4.70 4.81 9.4M
2024-08-07 4.75 4.88 4.75 4.82 9.8M
2024-08-06 4.78 4.82 4.70 4.77 10.6M
2024-08-05 4.91 4.96 4.73 4.74 12.0M
2024-08-02 5.02 5.08 4.93 4.95 8.6M
2024-08-01 5.04 5.11 5.01 5.06 9.3M
2024-07-31 4.86 5.04 4.85 5.04 11.5M
2024-07-30 4.84 4.88 4.77 4.85 6.0M
2024-07-29 4.78 4.86 4.75 4.83 6.6M
2024-07-26 4.67 4.80 4.65 4.78 7.1M
2024-07-25 4.63 4.76 4.59 4.69 7.7M
2024-07-24 4.85 4.87 4.68 4.69 10.5M
2024-07-23 5.00 5.01 4.82 4.82 10.6M
2024-07-22 4.97 5.02 4.95 4.99 7.0M
2024-07-19 4.91 5.05 4.91 4.97 8.6M
2024-07-18 5.01 5.01 4.82 4.96 14.6M
2024-07-17 5.18 5.20 5.03 5.04 10.9M
2024-07-16 5.08 5.22 5.06 5.21 11.4M
2024-07-15 5.21 5.21 5.10 5.12 8.4M
2024-07-12 5.28 5.29 5.18 5.21 10.5M
2024-07-11 5.12 5.33 5.11 5.30 20.9M
2024-07-10 5.04 5.12 5.02 5.03 10.8M
2024-07-09 4.90 5.10 4.84 5.08 14.3M
2024-07-08 4.98 5.04 4.87 4.90 10.8M
2024-07-05 4.98 5.05 4.90 5.02 10.2M
2024-07-04 5.17 5.17 4.96 5.00 11.8M
2024-07-03 5.15 5.23 5.07 5.13 9.6M
2024-07-02 5.13 5.20 5.11 5.17 10.5M
2024-07-01 5.22 5.24 5.00 5.13 17.1M
2024-06-28 5.00 5.38 4.95 5.22 19.0M
2024-06-27 5.15 5.22 5.00 5.01 12.5M
2024-06-26 4.88 5.17 4.82 5.15 14.0M
2024-06-25 5.11 5.12 4.87 4.91 14.0M
2024-06-24 5.28 5.33 5.07 5.08 13.2M
2024-06-21 5.31 5.42 5.24 5.34 12.4M
2024-06-20 5.52 5.58 5.37 5.38 12.9M
2024-06-19 5.58 5.61 5.48 5.54 13.0M
2024-06-18 5.46 5.60 5.46 5.59 13.8M
2024-06-17 5.40 5.57 5.36 5.50 16.6M
2024-06-14 5.40 5.48 5.33 5.43 15.6M
2024-06-13 5.45 5.56 5.37 5.40 20.8M
2024-06-12 5.25 5.68 5.21 5.45 27.7M
2024-06-11 5.13 5.28 5.02 5.28 14.5M
2024-06-07 5.10 5.22 5.04 5.17 12.5M
2024-06-06 5.25 5.42 4.96 5.03 17.4M
2024-06-05 5.33 5.44 5.20 5.24 11.6M
2024-06-04 5.61 5.62 5.31 5.39 16.5M
2024-06-03 5.69 5.79 5.57 5.62 15.1M
2024-05-31 5.65 5.75 5.61 5.71 9.3M
2024-05-30 5.60 5.68 5.51 5.62 8.0M
2024-05-29 5.59 5.69 5.56 5.61 9.7M
2024-05-28 5.61 5.71 5.52 5.60 10.1M
2024-05-27 5.61 5.63 5.41 5.59 11.0M
2024-05-24 5.75 5.75 5.55 5.56 12.6M
2024-05-23 5.81 5.90 5.70 5.73 13.4M
2024-05-22 5.70 5.89 5.69 5.87 15.6M
2024-05-21 5.74 5.88 5.73 5.74 14.5M
2024-05-20 5.79 5.83 5.70 5.75 8.7M
2024-05-17 5.64 5.76 5.60 5.75 11.3M
2024-05-16 5.60 5.68 5.58 5.63 9.2M
2024-05-15 5.66 5.70 5.55 5.57 9.8M
2024-05-14 5.57 5.69 5.56 5.62 9.3M
2024-05-13 5.76 5.78 5.54 5.60 13.8M
2024-05-10 5.85 5.89 5.75 5.77 9.4M
2024-05-09 5.68 5.88 5.68 5.87 12.3M
2024-05-08 5.80 5.83 5.70 5.71 9.9M
2024-05-07 5.79 5.86 5.75 5.80 12.5M
2024-05-06 5.81 5.87 5.76 5.80 11.4M
2024-04-30 5.79 5.82 5.69 5.77 9.4M
2024-04-29 5.61 5.82 5.60 5.78 10.6M
2024-04-26 5.39 5.66 5.36 5.61 14.9M
2024-04-25 5.43 5.46 5.36 5.39 8.9M
2024-04-24 5.24 5.43 5.23 5.43 11.6M
2024-04-23 5.15 5.24 5.15 5.20 9.6M
2024-04-22 5.23 5.26 5.00 5.13 14.5M
2024-04-19 5.38 5.41 5.25 5.30 13.3M
2024-04-18 5.41 5.55 5.31 5.39 15.8M
2024-04-17 4.96 5.46 4.96 5.44 24.5M
2024-04-16 5.43 5.45 4.96 4.96 24.2M
2024-04-15 5.73 5.81 5.38 5.51 20.9M
2024-04-12 5.90 5.93 5.76 5.79 9.7M
2024-04-11 5.89 5.94 5.78 5.88 10.5M
2024-04-10 6.05 6.05 5.85 5.89 14.2M
2024-04-09 5.89 6.10 5.89 6.10 12.1M
2024-04-08 6.03 6.03 5.88 5.88 9.1M
2024-04-03 6.11 6.11 5.95 6.04 10.5M
2024-04-02 6.14 6.15 6.00 6.11 13.6M
2024-04-01 6.08 6.14 6.04 6.14 15.4M
2024-03-29 5.88 6.08 5.81 6.06 15.7M
2024-03-28 5.72 5.98 5.69 5.87 14.8M
2024-03-27 5.98 6.06 5.68 5.69 17.9M
2024-03-26 5.98 6.11 5.89 6.01 18.1M
2024-03-25 6.20 6.25 5.98 5.99 32.1M
2024-03-22 6.14 6.55 6.14 6.33 41.6M
2024-03-21 6.18 6.27 6.05 6.18 19.7M
2024-03-20 6.00 6.24 6.00 6.15 24.2M
2024-03-19 6.18 6.28 5.97 5.97 36.8M
2024-03-18 5.80 6.05 5.77 6.00 24.6M
2024-03-15 5.65 5.75 5.59 5.75 13.2M
2024-03-14 5.76 5.76 5.55 5.65 15.1M
2024-03-13 5.75 5.81 5.66 5.77 13.5M
2024-03-12 5.64 5.77 5.62 5.73 16.6M
2024-03-11 5.52 5.64 5.50 5.64 13.9M
2024-03-08 5.44 5.57 5.37 5.56 12.7M
2024-03-07 5.59 5.64 5.41 5.42 17.3M
2024-03-06 5.48 5.61 5.42 5.55 13.0M
2024-03-05 5.60 5.63 5.42 5.50 17.2M
2024-03-04 5.68 5.74 5.52 5.65 16.4M
2024-03-01 5.50 5.74 5.50 5.70 20.0M
2024-02-29 5.22 5.54 5.18 5.51 20.3M
2024-02-28 5.78 5.88 5.24 5.26 31.5M
2024-02-27 5.53 5.77 5.49 5.76 19.2M
2024-02-26 5.48 5.69 5.41 5.56 21.1M
2024-02-23 5.35 5.50 5.32 5.48 25.6M
2024-02-22 5.15 5.34 5.15 5.33 15.4M
2024-02-21 4.96 5.41 4.92 5.18 22.0M
2024-02-20 4.90 5.05 4.80 5.03 16.9M
2024-02-19 4.88 5.00 4.78 4.93 26.2M
2024-02-08 4.29 4.72 4.26 4.72 27.5M
2024-02-07 4.39 4.46 4.22 4.29 27.9M
2024-02-06 4.31 4.67 3.98 4.38 33.8M
2024-02-05 4.88 4.89 4.42 4.42 23.7M
2024-02-02 5.28 5.38 4.73 4.91 20.0M
2024-02-01 5.32 5.39 5.12 5.26 15.0M
2024-01-31 5.71 5.74 5.31 5.35 18.8M
2024-01-30 6.00 6.03 5.71 5.72 13.3M
2024-01-29 6.35 6.39 6.00 6.05 13.9M
2024-01-26 6.35 6.48 6.32 6.35 11.6M
2024-01-25 6.04 6.41 5.94 6.38 16.8M
2024-01-24 5.98 6.09 5.75 6.02 12.6M
2024-01-23 5.80 5.99 5.80 5.98 13.0M
2024-01-22 6.37 6.41 5.83 5.90 15.7M
2024-01-19 6.43 6.55 6.35 6.37 8.8M
2024-01-18 6.55 6.64 6.20 6.46 19.1M
2024-01-17 6.85 6.88 6.60 6.61 10.0M
2024-01-16 6.86 6.94 6.76 6.87 7.3M
2024-01-15 6.88 6.94 6.78 6.88 5.9M
2024-01-12 6.95 7.03 6.87 6.89 7.5M
2024-01-11 6.88 7.04 6.81 6.99 10.8M
2024-01-10 7.02 7.04 6.81 6.88 10.4M
2024-01-09 7.05 7.21 6.98 7.02 12.4M
2024-01-08 7.20 7.22 7.03 7.04 8.4M
2024-01-05 7.35 7.47 7.17 7.22 12.0M
2024-01-04 7.56 7.56 7.32 7.34 11.1M
2024-01-03 7.70 7.72 7.49 7.56 10.5M
2024-01-02 7.72 7.86 7.72 7.72 9.5M