铜峰电子（600237）历史行情

以下为铜峰电子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
2026-10-09	8.590	8.420	8.640	8.080	-0.420	-4.751%	4,387.88万	3.65亿	7.025%
2026-10-08	8.720	8.840	9.390	8.600	0.290	3.392%	46.36万	0.00亿	0.000%
2026-10-07	9.210	8.550	9.220	8.520	-0.480	-5.316%	3,721.15万	3.24亿	5.958%
2026-10-06	9.210	8.550	9.220	8.520	-0.480	-5.316%	3,721.15万	3.24亿	5.958%
2026-10-05	9.210	8.550	9.220	8.520	-0.480	-5.316%	3,721.15万	3.24亿	5.958%
2026-10-02	9.210	8.550	9.220	8.520	-0.480	-5.316%	3,721.15万	3.24亿	5.958%
2026-10-01	9.210	8.550	9.220	8.520	-0.480	-5.316%	3,721.15万	3.24亿	5.958%
2026-09-30	9.210	8.550	9.220	8.520	-0.480	-5.316%	37.21万	0.00亿	0.000%
2026-09-29	8.710	9.030	9.390	8.680	0.250	2.847%	37.03万	0.00亿	0.000%
2026-09-28	9.380	8.780	9.390	8.660	-0.600	-6.397%	38.68万	0.00亿	0.000%
2026-09-27	9.750	9.380	9.950	9.360	-0.470	-4.772%	4,318.97万	4.13亿	6.915%
2026-09-24	9.750	9.380	9.950	9.360	-0.470	-4.772%	43.19万	0.00亿	0.000%
2026-09-23	9.900	9.850	10.000	9.650	-0.270	-2.668%	60.66万	0.00亿	0.000%
2026-09-22	9.620	10.120	10.120	9.550	0.520	5.417%	94.58万	0.00亿	0.000%
2026-09-21	9.510	9.600	9.700	9.480	0.150	1.587%	38.86万	0.00亿	0.000%
2026-09-18	9.540	9.450	9.580	9.360	0.030	0.318%	38.02万	0.00亿	0.000%
2026-09-17	9.610	9.420	9.770	9.380	-0.320	-3.285%	50.13万	0.00亿	0.000%
2026-09-16	9.600	9.740	9.770	9.520	0.130	1.353%	62.37万	0.00亿	0.000%
2026-09-15	9.660	9.610	9.820	9.560	-0.230	-2.337%	84.09万	0.00亿	0.000%
2026-09-14	9.000	9.840	10.100	8.960	0.620	6.725%	125.43万	0.00亿	0.000%
2026-09-11	8.250	9.220	9.220	8.210	0.840	10.024%	101.32万	0.00亿	0.000%
2026-09-10	8.200	8.380	8.550	8.070	0.120	1.453%	36.48万	0.00亿	0.000%
2026-09-09	8.290	8.260	8.440	8.210	-0.020	-0.242%	23.54万	0.00亿	0.000%
2026-09-08	8.360	8.280	8.470	8.230	-0.050	-0.600%	20.44万	0.00亿	0.000%
2026-09-07	8.150	8.330	8.380	8.130	0.230	2.840%	22.56万	0.00亿	0.000%
2026-09-04	8.430	8.100	8.500	8.060	-0.260	-3.110%	26.19万	0.00亿	0.000%
2026-09-03	8.340	8.360	8.440	8.270	0.050	0.602%	20.31万	0.00亿	0.000%
2026-09-02	8.540	8.310	8.570	8.230	-0.210	-2.465%	20.03万	0.00亿	0.000%
2026-09-01	8.600	8.520	8.630	8.450	-0.100	-1.160%	19.86万	0.00亿	0.000%
2026-08-31	8.360	8.620	8.640	8.340	0.130	1.531%	19.49万	0.00亿	0.000%
2026-08-28	8.500	8.490	8.660	8.460	0.000	0.000%	21.12万	0.00亿	0.000%
2026-08-27	8.310	8.490	8.550	8.300	0.170	2.043%	19.83万	0.00亿	0.000%
2026-08-26	8.260	8.320	8.420	8.140	0.070	0.848%	18.64万	0.00亿	0.000%
2026-08-25	8.000	8.250	8.320	7.870	0.160	1.978%	19.79万	0.00亿	0.000%
2026-08-24	8.380	8.090	8.400	7.930	-0.330	-3.919%	26.67万	0.00亿	0.000%
2026-08-21	8.310	8.420	8.480	8.140	0.020	0.238%	19.08万	0.00亿	0.000%
2026-08-20	8.370	8.400	8.580	8.260	0.120	1.449%	20.30万	0.00亿	0.000%
2026-08-19	8.720	8.280	8.780	8.260	-0.640	-7.175%	32.12万	0.00亿	0.000%
2026-08-18	8.990	8.920	9.090	8.790	-0.090	-0.999%	28.74万	0.00亿	0.000%
2026-08-17	8.860	9.010	9.020	8.770	0.170	1.923%	31.86万	0.00亿	0.000%
2026-08-14	8.740	8.840	8.880	8.650	0.180	2.079%	26.89万	0.00亿	0.000%
2026-08-13	8.890	8.660	9.210	8.660	-0.150	-1.703%	39.11万	0.00亿	0.000%
2026-08-12	8.710	8.810	8.810	8.660	0.070	0.801%	25.34万	0.00亿	0.000%
2026-08-11	8.720	8.740	8.960	8.690	-0.100	-1.131%	34.14万	0.00亿	0.000%
2026-08-10	8.880	8.840	9.020	8.680	-0.100	-1.119%	39.68万	0.00亿	0.000%
2026-08-07	8.560	8.940	9.180	8.360	0.460	5.425%	70.35万	0.00亿	0.000%
2026-08-06	8.400	8.480	8.620	8.330	-0.050	-0.586%	39.68万	0.00亿	0.000%
2026-08-05	8.180	8.530	8.600	8.150	0.310	3.771%	46.01万	0.00亿	0.000%
2026-08-04	7.980	8.220	8.260	7.940	0.270	3.396%	33.33万	0.00亿	0.000%
2026-08-03	7.940	7.950	7.970	7.770	-0.080	-0.996%	26.30万	0.00亿	0.000%
2026-07-31	8.300	8.030	8.350	8.010	0.030	0.375%	41.28万	0.00亿	0.000%
2026-07-30	8.000	8.000	8.190	7.820	-0.100	-1.235%	35.86万	0.00亿	0.000%
2026-07-29	7.850	8.100	8.180	7.670	0.200	2.532%	33.90万	0.00亿	0.000%
2026-07-28	7.800	7.900	8.050	7.800	-0.090	-1.126%	28.04万	0.00亿	0.000%
2026-07-27	7.620	7.990	8.020	7.500	0.360	4.718%	28.44万	0.00亿	0.000%
2026-07-24	7.800	7.630	7.930	7.630	-0.350	-4.386%	23.93万	0.00亿	0.000%
2026-07-23	7.930	7.980	8.070	7.760	0.130	1.656%	32.36万	0.00亿	0.000%
2026-07-22	8.010	7.850	8.150	7.760	-0.150	-1.875%	39.70万	0.00亿	0.000%
2026-07-21	7.630	8.000	8.140	7.010	0.490	6.525%	48.62万	0.00亿	0.000%
2026-07-20	8.260	7.510	8.300	7.400	-0.590	-7.284%	42.69万	0.00亿	0.000%
2026-07-17	8.790	8.100	8.800	7.970	-0.720	-8.163%	39.72万	0.00亿	0.000%
2026-07-16	9.180	8.820	9.380	8.710	-0.510	-5.466%	37.99万	0.00亿	0.000%
2026-07-15	9.810	9.330	9.870	9.250	-0.520	-5.279%	43.99万	0.00亿	0.000%
2026-07-14	9.670	9.850	9.970	9.330	0.230	2.391%	41.14万	0.00亿	0.000%
2026-07-13	10.300	9.620	10.520	9.590	-1.040	-9.756%	50.89万	0.00亿	0.000%
2026-07-10	11.210	10.660	11.550	10.650	-0.540	-4.821%	51.40万	0.00亿	0.000%
2026-07-09	10.960	11.200	11.250	10.530	0.580	5.461%	50.81万	0.00亿	0.000%
2026-07-08	11.500	10.620	11.570	10.490	-1.030	-8.841%	56.87万	0.00亿	0.000%
2026-07-07	11.300	11.650	11.860	11.120	0.290	2.553%	54.93万	0.00亿	0.000%
2026-07-06	11.990	11.360	12.020	11.090	-0.450	-3.810%	55.40万	0.00亿	0.000%
2026-07-03	12.410	11.810	12.550	11.770	-0.860	-6.788%	69.20万	0.00亿	0.000%
2026-07-02	13.570	12.670	13.600	12.670	-1.410	-10.014%	74.43万	0.00亿	0.000%
2026-07-01	13.600	14.080	14.080	13.160	0.130	0.932%	101.34万	0.00亿	0.000%
2026-06-30	12.880	13.950	14.310	12.570	0.940	7.225%	118.43万	0.00亿	0.000%
2026-06-29	13.290	13.010	13.950	12.610	-0.200	-1.514%	109.74万	0.00亿	0.000%
2026-06-26	13.000	13.210	13.540	12.590	0.220	1.694%	140.41万	0.00亿	0.000%
2026-06-25	11.880	12.990	12.990	11.290	1.180	9.992%	110.08万	0.00亿	0.000%
2026-06-24	11.720	11.810	11.990	11.440	0.090	0.768%	66.17万	0.00亿	0.000%
2026-06-23	12.600	11.720	12.600	11.600	-0.880	-6.984%	78.92万	0.00亿	0.000%
2026-06-22	12.200	12.600	12.600	12.090	0.400	3.279%	102.90万	0.00亿	0.000%
2026-06-18	12.350	12.200	12.570	11.900	-0.360	-2.866%	102.69万	0.00亿	0.000%
2026-06-17	11.230	12.560	12.560	11.230	1.140	9.982%	74.17万	0.00亿	0.000%
2026-06-16	11.110	11.420	11.630	11.080	0.740	6.929%	102.10万	0.00亿	0.000%
2026-06-15	9.880	10.680	10.680	9.880	0.970	9.990%	47.20万	0.00亿	0.000%
2026-06-12	10.450	9.710	10.610	9.660	-0.570	-5.545%	80.60万	0.00亿	0.000%
2026-06-11	10.330	10.280	10.650	10.100	-0.420	-3.925%	60.30万	0.00亿	0.000%
2026-06-10	11.410	10.700	11.410	10.530	-1.000	-8.547%	93.93万	0.00亿	0.000%
2026-06-09	11.420	11.700	11.720	10.970	0.500	4.464%	95.88万	0.00亿	0.000%
2026-06-08	11.310	11.200	11.900	11.060	-0.870	-7.208%	81.56万	0.00亿	0.000%
2026-06-05	11.850	12.070	12.600	11.450	-0.150	-1.227%	126.61万	0.00亿	0.000%
2026-06-04	10.900	12.220	12.220	10.830	1.110	9.991%	150.33万	0.00亿	0.000%
2026-06-03	10.770	11.110	11.780	10.700	0.240	2.208%	109.63万	0.00亿	0.000%
2026-06-02	10.350	10.870	10.880	9.990	0.650	6.360%	79.29万	0.00亿	0.000%
2026-06-01	10.300	10.220	10.760	10.210	-0.300	-2.852%	61.79万	0.00亿	0.000%
2026-05-29	10.820	10.520	11.030	10.440	-0.320	-2.952%	113.20万	0.00亿	0.000%
2026-05-28	9.920	10.840	10.840	9.890	0.990	10.051%	121.62万	0.00亿	0.000%
2026-05-27	9.950	9.850	10.120	9.720	-0.120	-1.204%	54.30万	0.00亿	0.000%
2026-05-26	9.820	9.970	10.060	9.680	0.020	0.201%	49.04万	0.00亿	0.000%
2026-05-25	9.940	9.950	10.300	9.820	0.010	0.101%	76.71万	0.00亿	0.000%
2026-05-22	9.490	9.940	9.980	9.490	0.530	5.632%	78.00万	0.00亿	0.000%
2026-05-21	9.730	9.410	9.860	9.270	-0.190	-1.979%	61.12万	0.00亿	0.000%
2026-05-20	9.190	9.600	9.690	9.140	0.310	3.337%	51.97万	0.00亿	0.000%
2026-05-19	8.920	9.290	9.300	8.770	0.400	4.499%	32.36万	0.00亿	0.000%
2026-05-18	8.720	8.890	8.940	8.620	0.120	1.368%	15.82万	0.00亿	0.000%
2026-05-15	8.970	8.770	9.100	8.680	-0.210	-2.339%	22.83万	0.00亿	0.000%
2026-05-14	9.460	8.980	9.480	8.980	-0.440	-4.671%	26.83万	0.00亿	0.000%
2026-05-13	9.280	9.420	9.490	9.230	0.060	0.641%	21.22万	0.00亿	0.000%
2026-05-12	9.450	9.360	9.550	9.280	-0.100	-1.057%	21.33万	0.00亿	0.000%
2026-05-11	9.350	9.460	9.620	9.350	0.290	3.162%	33.41万	0.00亿	0.000%
2026-05-08	9.080	9.170	9.200	9.040	0.040	0.438%	18.73万	0.00亿	0.000%
2026-05-07	9.030	9.130	9.200	9.020	0.110	1.220%	17.88万	0.00亿	0.000%
2026-05-06	8.860	9.020	9.100	8.860	0.220	2.500%	19.98万	0.00亿	0.000%
2026-04-30	9.010	8.800	9.070	8.800	-0.220	-2.439%	16.89万	0.00亿	0.000%
2026-04-29	8.760	9.020	9.090	8.700	0.200	2.268%	17.13万	0.00亿	0.000%
2026-04-28	9.100	8.820	9.140	8.780	-0.360	-3.922%	19.99万	0.00亿	0.000%
2026-04-27	9.070	9.180	9.210	8.630	0.060	0.658%	28.80万	0.00亿	0.000%
2026-04-24	9.070	9.120	9.190	9.050	0.000	0.000%	15.93万	0.00亿	0.000%
2026-04-23	9.370	9.120	9.410	9.100	-0.240	-2.564%	23.61万	0.00亿	0.000%
2026-04-22	9.250	9.360	9.400	9.220	0.130	1.408%	26.52万	0.00亿	0.000%
2026-04-21	9.210	9.230	9.310	9.180	-0.010	-0.108%	18.09万	0.00亿	0.000%
2026-04-20	9.260	9.240	9.320	9.170	-0.010	-0.108%	23.05万	0.00亿	0.000%
2026-04-17	9.280	9.250	9.400	9.230	-0.050	-0.538%	24.54万	0.00亿	0.000%
2026-04-16	9.320	9.300	9.400	9.160	-0.110	-1.169%	38.17万	0.00亿	0.000%
2026-04-15	9.150	9.410	9.520	9.100	0.270	2.954%	47.24万	0.00亿	0.000%
2026-04-14	9.230	9.140	9.340	9.050	-0.210	-2.246%	44.45万	0.00亿	0.000%
2026-04-13	8.730	9.350	9.420	8.670	0.000	0.000%	41.43万	0.00亿	0.000%
2026-04-10	8.850	8.800	8.970	8.800	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-09	8.800	8.770	8.870	8.710	0.000	0.000%	16.54万	0.00亿	0.000%
2026-04-08	8.660	8.890	8.900	8.640	0.000	0.000%	25.77万	0.00亿	0.000%
2026-04-07	8.380	8.450	8.510	8.340	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-03	8.540	8.320	8.600	8.290	0.000	0.000%	15.57万	0.00亿	0.000%
2026-04-02	8.820	8.530	8.950	8.450	0.000	0.000%	28.70万	0.00亿	0.000%
2026-04-01	8.820	8.880	8.920	8.660	0.000	0.000%	23.87万	0.00亿	0.000%