铜冠铜箔

sz301217 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

91.81

涨跌幅

-1.28%

成交量

15,888,000 股

成交额

1,489,238,272 元

换手率

1.92%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	92.22	91.81	96.30	91.60	-1.28%	15,888,000	1,489,238,272	1.92
2026-10-13	86.54	93.00	94.30	85.26	+3.04%	19,908,100	1,792,545,280	2.40
2026-10-12	95.14	90.26	95.14	90.01	-4.60%	13,611,700	1,243,257,600	1.64
2026-10-09	97.44	94.61	97.76	89.99	-5.11%	25,081,400	2,345,973,760	3.03
2026-10-08	100.88	99.70	104.18	98.06	+0.14%	18,537,700	1,879,042,304	2.24
2026-09-30	103.11	99.56	103.81	99.08	-2.63%	15,584,400	1,574,408,960	1.88
2026-09-29	99.00	102.25	103.33	98.40	+1.74%	15,525,600	1,577,989,120	1.87
2026-09-28	110.00	100.50	110.06	98.80	-10.51%	23,610,000	2,444,190,976	2.85
2026-09-24	117.01	112.30	119.00	112.25	-5.81%	28,973,800	3,336,042,240	3.50
2026-09-23	112.88	119.23	119.50	111.39	+4.09%	42,721,900	4,984,586,240	5.15
2026-09-22	113.55	114.54	116.88	113.14	+2.70%	32,969,400	3,793,318,400	3.98
2026-09-21	113.03	111.53	114.59	111.12	-1.55%	24,391,000	2,747,196,416	2.94
2026-09-18	115.01	113.29	118.04	110.56	+1.29%	31,422,700	3,564,204,800	3.79
2026-09-17	113.60	111.85	118.60	111.80	-2.37%	31,705,700	3,642,495,232	3.82
2026-09-16	113.52	114.56	116.60	110.30	+0.84%	34,616,100	3,941,811,200	4.18
2026-09-15	108.72	113.61	116.27	108.72	+4.52%	37,638,100	4,270,949,632	4.54
2026-09-14	104.50	108.70	111.68	103.01	+1.35%	26,267,300	2,850,693,376	3.17
2026-09-11	105.52	107.25	108.72	101.55	-1.11%	30,168,200	3,173,384,192	3.64
2026-09-10	107.00	108.45	111.60	105.50	+1.16%	29,239,600	3,189,987,840	3.53
2026-09-09	107.62	107.21	110.54	106.00	+1.62%	27,067,200	2,935,757,056	3.27
2026-09-08	107.50	105.50	109.31	104.06	-1.39%	28,161,800	3,000,400,896	3.40
2026-09-07	102.58	106.99	108.85	101.50	+6.07%	32,886,300	3,490,772,224	3.97
2026-09-04	106.02	100.87	106.95	99.66	-3.79%	26,127,600	2,684,104,960	3.15
2026-09-03	111.11	104.84	112.20	103.01	-3.72%	26,931,300	2,839,254,528	3.25
2026-09-02	108.51	108.89	111.65	107.00	-4.67%	22,938,500	2,508,734,720	2.77
2026-09-01	121.51	114.23	122.00	113.50	-7.86%	36,145,100	4,234,981,632	4.36
2026-08-31	111.50	123.97	123.97	111.10	+8.37%	49,921,900	6,009,527,808	6.02
2026-08-28	113.15	114.39	119.48	113.01	-0.12%	37,657,000	4,360,283,648	4.54
2026-08-27	110.03	114.53	115.36	106.80	+6.22%	37,537,100	4,207,003,136	4.53
2026-08-26	111.27	107.82	111.71	106.01	-2.45%	23,702,400	2,570,339,328	2.86

需要全历史数据与程序化访问？查看铜冠铜箔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301217 获取全部历史日线。