铜冠铜箔（301217）历史行情

以下为铜冠铜箔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	103.110	99.560	103.810	99.080	-2.690	-2.631%	1,558.44万	15.74亿	1.880%
2026-09-30	103.110	99.560	103.810	99.080	-2.690	-2.631%	15.58万	0.00亿	0.000%
2026-09-29	99.000	102.250	103.330	98.400	1.750	1.741%	15.53万	0.00亿	0.000%
2026-09-28	110.000	100.500	110.060	98.800	-11.800	-10.508%	23.61万	0.00亿	0.000%
2026-09-27	117.010	112.300	119.000	112.250	-6.930	-5.812%	2,897.38万	33.36亿	3.495%
2026-09-24	117.010	112.300	119.000	112.250	-6.930	-5.812%	28.97万	0.00亿	0.000%
2026-09-23	112.880	119.230	119.500	111.390	4.690	4.095%	42.72万	0.00亿	0.000%
2026-09-22	113.550	114.540	116.880	113.140	3.010	2.699%	32.97万	0.00亿	0.000%
2026-09-21	113.030	111.530	114.590	111.120	-1.760	-1.554%	24.39万	0.00亿	0.000%
2026-09-18	115.010	113.290	118.040	110.560	1.440	1.287%	31.42万	0.00亿	0.000%
2026-09-17	113.600	111.850	118.600	111.800	-2.710	-2.366%	31.71万	0.00亿	0.000%
2026-09-16	113.520	114.560	116.600	110.300	0.950	0.836%	34.62万	0.00亿	0.000%
2026-09-15	108.720	113.610	116.270	108.720	4.910	4.517%	37.64万	0.00亿	0.000%
2026-09-14	104.500	108.700	111.680	103.010	1.450	1.352%	26.27万	0.00亿	0.000%
2026-09-11	105.520	107.250	108.720	101.550	-1.200	-1.107%	30.17万	0.00亿	0.000%
2026-09-10	107.000	108.450	111.600	105.500	1.240	1.157%	29.24万	0.00亿	0.000%
2026-09-09	107.620	107.210	110.540	106.000	1.710	1.621%	27.07万	0.00亿	0.000%
2026-09-08	107.500	105.500	109.310	104.060	-1.490	-1.393%	28.16万	0.00亿	0.000%
2026-09-07	102.580	106.990	108.850	101.500	6.120	6.067%	32.89万	0.00亿	0.000%
2026-09-04	106.020	100.870	106.950	99.660	-3.970	-3.787%	26.13万	0.00亿	0.000%
2026-09-03	111.110	104.840	112.200	103.010	-4.050	-3.719%	26.93万	0.00亿	0.000%
2026-09-02	108.510	108.890	111.650	107.000	-5.340	-4.675%	22.94万	0.00亿	0.000%
2026-09-01	121.510	114.230	122.000	113.500	-9.740	-7.857%	36.15万	0.00亿	0.000%
2026-08-31	111.500	123.970	123.970	111.100	9.580	8.375%	49.92万	0.00亿	0.000%
2026-08-28	113.150	114.390	119.480	113.010	-0.140	-0.122%	37.66万	0.00亿	0.000%
2026-08-27	110.030	114.530	115.360	106.800	6.710	6.223%	37.54万	0.00亿	0.000%
2026-08-26	111.270	107.820	111.710	106.010	-2.710	-2.452%	23.70万	0.00亿	0.000%
2026-08-25	110.000	110.530	111.800	106.000	-0.580	-0.522%	23.86万	0.00亿	0.000%
2026-08-24	114.220	111.110	114.900	106.330	-3.690	-3.214%	28.01万	0.00亿	0.000%
2026-08-21	112.220	114.800	115.920	110.080	1.610	1.422%	27.36万	0.00亿	0.000%
2026-08-20	116.590	113.190	118.990	111.100	-0.690	-0.606%	34.13万	0.00亿	0.000%
2026-08-19	117.680	113.880	123.380	112.270	-10.330	-8.317%	43.69万	0.00亿	0.000%
2026-08-18	129.850	124.210	130.900	122.850	-8.010	-6.058%	48.74万	0.00亿	0.000%
2026-08-17	123.050	132.220	133.880	121.400	9.170	7.452%	56.25万	0.00亿	0.000%
2026-08-14	119.470	123.050	124.090	117.000	3.820	3.204%	43.51万	0.00亿	0.000%
2026-08-13	121.500	119.230	126.350	118.880	-1.280	-1.062%	49.55万	0.00亿	0.000%
2026-08-12	121.960	120.510	122.800	118.200	-0.480	-0.397%	44.61万	0.00亿	0.000%
2026-08-11	117.900	120.990	126.400	114.120	0.000	0.000%	61.63万	0.00亿	0.000%
2026-08-10	118.810	120.990	123.000	113.210	5.180	4.473%	79.26万	0.00亿	0.000%
2026-08-07	100.250	115.810	118.800	100.000	16.810	16.980%	79.34万	0.00亿	0.000%
2026-08-06	94.770	99.000	101.930	93.000	4.100	4.320%	49.97万	0.00亿	0.000%
2026-08-05	84.180	94.900	96.690	84.010	8.740	10.144%	43.26万	0.00亿	0.000%
2026-08-04	79.000	86.160	87.460	78.210	8.500	10.945%	36.60万	0.00亿	0.000%
2026-08-03	81.410	77.660	82.970	77.370	-4.960	-6.003%	27.12万	0.00亿	0.000%
2026-07-31	88.000	82.620	91.790	82.450	3.110	3.911%	41.27万	0.00亿	0.000%
2026-07-30	86.950	79.510	87.460	77.280	-7.450	-8.567%	33.37万	0.00亿	0.000%
2026-07-29	87.660	86.960	90.250	83.120	-0.700	-0.799%	31.27万	0.00亿	0.000%
2026-07-28	94.590	87.660	95.770	86.630	-9.220	-9.517%	30.24万	0.00亿	0.000%
2026-07-27	90.110	96.880	97.300	87.960	6.770	7.513%	34.85万	0.00亿	0.000%
2026-07-24	91.540	90.110	93.980	89.000	-3.070	-3.295%	29.45万	0.00亿	0.000%
2026-07-23	96.160	93.180	99.980	92.350	-2.180	-2.286%	39.20万	0.00亿	0.000%
2026-07-22	100.000	95.360	104.820	94.000	-12.180	-11.326%	62.37万	0.00亿	0.000%
2026-07-21	90.000	107.540	109.470	82.590	4.300	4.165%	76.21万	0.00亿	0.000%
2026-07-20	112.630	103.240	119.000	103.240	-25.810	-20.000%	25.05万	0.00亿	0.000%
2026-07-17	125.060	129.050	132.360	120.880	1.840	1.446%	51.16万	0.00亿	0.000%
2026-07-16	125.110	127.210	133.600	120.300	-0.190	-0.149%	32.97万	0.00亿	0.000%
2026-07-15	136.890	127.400	137.960	126.190	-6.810	-5.074%	30.27万	0.00亿	0.000%
2026-07-14	121.910	134.210	135.150	120.000	14.460	12.075%	39.43万	0.00亿	0.000%
2026-07-13	132.070	119.750	133.500	119.200	-12.340	-9.342%	34.03万	0.00亿	0.000%
2026-07-10	139.880	132.090	146.150	132.010	-7.590	-5.434%	35.79万	0.00亿	0.000%
2026-07-09	138.880	139.680	140.000	130.400	5.680	4.239%	35.78万	0.00亿	0.000%
2026-07-08	145.590	134.000	147.500	133.700	-10.820	-7.471%	36.63万	0.00亿	0.000%
2026-07-07	144.800	144.820	149.230	140.610	0.650	0.451%	30.70万	0.00亿	0.000%
2026-07-06	159.980	144.170	167.670	143.000	-10.460	-6.765%	41.77万	0.00亿	0.000%
2026-07-03	156.100	154.630	164.560	150.000	-3.290	-2.083%	42.51万	0.00亿	0.000%
2026-07-02	154.000	157.920	164.930	147.000	-6.920	-4.198%	32.88万	0.00亿	0.000%
2026-07-01	166.000	164.840	174.310	162.000	-0.230	-0.139%	44.71万	0.00亿	0.000%
2026-06-30	159.500	165.070	169.100	157.000	4.390	2.732%	38.12万	0.00亿	0.000%
2026-06-29	166.510	160.680	172.830	152.800	-9.620	-5.649%	44.27万	0.00亿	0.000%
2026-06-26	175.000	170.300	176.000	160.960	-12.970	-7.077%	57.41万	0.00亿	0.000%
2026-06-25	180.980	183.270	187.580	176.000	-3.420	-1.832%	50.58万	0.00亿	0.000%
2026-06-24	174.900	186.690	188.980	174.900	14.880	8.661%	46.87万	0.00亿	0.000%
2026-06-23	188.690	171.810	189.000	171.100	-24.690	-12.565%	47.40万	0.00亿	0.000%
2026-06-22	195.550	196.500	200.600	179.000	-3.500	-1.750%	61.30万	0.00亿	0.000%
2026-06-18	179.300	200.000	202.150	178.010	18.310	10.078%	43.63万	0.00亿	0.000%
2026-06-17	178.190	181.690	192.580	177.000	3.520	1.976%	51.66万	0.00亿	0.000%
2026-06-16	182.100	178.170	198.800	172.050	8.010	4.707%	56.88万	0.00亿	0.000%
2026-06-15	149.000	170.160	170.160	147.000	28.360	20.000%	41.29万	0.00亿	0.000%
2026-06-12	134.940	141.800	148.000	133.100	13.820	10.799%	46.11万	0.00亿	0.000%
2026-06-11	121.000	127.980	129.500	116.180	5.180	4.218%	32.39万	0.00亿	0.000%
2026-06-10	120.000	122.800	131.450	118.090	0.040	0.033%	33.01万	0.00亿	0.000%
2026-06-09	117.800	122.760	124.100	114.230	9.660	8.541%	36.38万	0.00亿	0.000%
2026-06-08	102.410	113.100	113.100	102.380	1.840	1.654%	27.91万	0.00亿	0.000%
2026-06-05	107.010	111.260	116.660	107.000	1.510	1.376%	31.10万	0.00亿	0.000%
2026-06-04	103.690	109.750	109.790	103.600	2.350	2.188%	28.77万	0.00亿	0.000%
2026-06-03	102.660	107.400	112.400	100.430	3.770	3.638%	35.66万	0.00亿	0.000%
2026-06-02	105.000	103.630	106.000	97.400	-1.260	-1.201%	32.15万	0.00亿	0.000%
2026-06-01	110.540	104.890	115.250	96.920	-9.110	-7.991%	37.08万	0.00亿	0.000%
2026-05-29	111.200	114.000	125.880	109.670	-5.080	-4.266%	53.41万	0.00亿	0.000%
2026-05-28	102.470	119.080	122.300	100.000	17.160	16.837%	53.67万	0.00亿	0.000%
2026-05-27	100.000	101.920	106.600	95.000	-0.530	-0.517%	36.63万	0.00亿	0.000%
2026-05-26	92.000	102.450	103.000	91.150	6.770	7.076%	40.65万	0.00亿	0.000%
2026-05-25	95.000	95.680	99.010	89.100	4.750	5.224%	38.45万	0.00亿	0.000%
2026-05-22	83.130	90.930	94.500	83.130	8.000	9.647%	38.45万	0.00亿	0.000%
2026-05-21	89.990	82.930	91.500	82.800	-5.060	-5.751%	32.50万	0.00亿	0.000%
2026-05-20	87.110	87.990	89.880	84.470	0.460	0.526%	28.79万	0.00亿	0.000%
2026-05-19	86.700	87.530	90.980	85.020	0.420	0.482%	27.90万	0.00亿	0.000%
2026-05-18	83.140	87.110	88.780	80.500	3.910	4.700%	33.33万	0.00亿	0.000%
2026-05-15	84.660	83.200	88.890	80.100	-2.680	-3.121%	39.03万	0.00亿	0.000%
2026-05-14	95.000	85.880	96.000	84.180	-13.130	-13.261%	51.28万	0.00亿	0.000%
2026-05-13	90.000	99.010	103.960	88.500	4.500	4.761%	55.51万	0.00亿	0.000%
2026-05-12	87.100	94.510	96.000	84.080	7.410	8.507%	61.80万	0.00亿	0.000%
2026-05-11	87.600	87.100	88.930	85.000	-1.440	-1.626%	46.20万	0.00亿	0.000%
2026-05-08	85.480	88.540	90.800	85.000	1.740	2.005%	45.03万	0.00亿	0.000%
2026-05-07	85.000	86.800	89.710	82.440	-1.750	-1.976%	55.45万	0.00亿	0.000%
2026-05-06	78.550	88.550	92.500	75.300	10.210	13.033%	70.56万	0.00亿	0.000%
2026-04-30	72.320	78.340	82.490	70.000	7.360	10.369%	76.37万	0.00亿	0.000%
2026-04-29	57.970	70.980	70.980	57.890	11.830	20.000%	77.96万	0.00亿	0.000%
2026-04-28	53.990	59.150	61.570	52.340	7.840	15.280%	67.05万	0.00亿	0.000%
2026-04-27	47.830	51.310	53.500	47.560	4.310	9.170%	49.44万	0.00亿	0.000%
2026-04-24	47.500	47.000	48.410	46.500	-1.280	-2.651%	26.33万	0.00亿	0.000%
2026-04-23	51.100	48.280	51.800	47.900	-3.210	-6.234%	40.10万	0.00亿	0.000%
2026-04-22	48.610	51.490	52.300	48.600	2.150	4.358%	51.07万	0.00亿	0.000%
2026-04-21	46.270	49.340	50.880	46.200	2.550	5.450%	59.80万	0.00亿	0.000%
2026-04-20	47.420	46.790	48.200	46.060	-0.750	-1.578%	43.18万	0.00亿	0.000%
2026-04-17	45.110	47.540	48.870	45.110	1.520	3.303%	45.86万	0.00亿	0.000%
2026-04-16	45.280	46.020	46.490	44.160	0.860	1.904%	39.48万	0.00亿	0.000%
2026-04-15	45.800	45.160	48.780	44.550	-0.520	-1.138%	57.21万	0.00亿	0.000%
2026-04-14	46.000	45.680	46.800	44.800	0.030	0.066%	52.57万	0.00亿	0.000%
2026-04-13	41.260	45.650	46.370	41.250	3.200	7.538%	58.83万	0.00亿	0.000%
2026-04-10	43.130	42.450	43.960	42.180	-0.600	-1.394%	47.63万	0.00亿	0.000%
2026-04-09	41.000	43.050	43.780	40.540	0.870	2.063%	63.19万	0.00亿	0.000%
2026-04-08	41.650	42.180	42.330	40.150	1.370	3.357%	65.30万	0.00亿	0.000%
2026-04-07	37.630	40.810	42.000	37.490	0.000	0.000%	61.28万	0.00亿	0.000%
2026-04-03	37.000	36.140	37.870	36.100	0.000	0.000%	23.43万	0.00亿	0.000%
2026-04-02	38.090	36.790	38.330	36.310	0.000	0.000%	29.17万	0.00亿	0.000%
2026-04-01	38.550	38.600	39.740	37.660	0.000	0.000%	38.93万	0.00亿	0.000%