铜冠铜箔(301217)股票信息
| 股票代码 | 301217 |
| 股票名称 | 铜冠铜箔 |
| 最新价/元 | 10.89 |
| 涨跌额/元 | -1.33 |
| 涨跌幅/% | -10.88 |
| 买入/元 | 10.88 |
| 卖出/元 | 10.89 |
| 昨收/元 | 12.22 |
| 今开/元 | 11.78 |
| 最高/元 | 11.90 |
| 最低/元 | 10.89 |
| 成交量/手 | 174492.69 |
| 成交额/万 | 19960.67 |
| 股净值/元 | 544.50 |
| 市净率 | 1.65 |
| 总市值/万 | 902797.93 |
| 流通值/万 | 249397.93 |
| 换手率/% | 7.62 |
| 入市日期 | 2022-01-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
铜冠铜箔(301217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.78 | 10.89 | -1.33 | -10.88 | 174492.69 | 19960.67 | 7.62 |
| 2024-10-08 | 13.00 | 12.22 | 1.06 | 9.50 | 250464.84 | 30614.37 | 10.94 |
| 2024-09-30 | 10.27 | 11.16 | 1.26 | 12.73 | 222571.65 | 23919.04 | 9.72 |
| 2024-09-27 | 9.53 | 9.90 | 0.50 | 5.32 | 102635.41 | 10040.39 | 4.48 |
| 2024-09-26 | 9.09 | 9.40 | 0.28 | 3.07 | 54371.99 | 5033.85 | 2.37 |
| 2024-09-25 | 9.12 | 9.12 | 0.07 | 0.77 | 59095.63 | 5439.71 | 2.58 |
| 2024-09-24 | 8.75 | 9.05 | 0.38 | 4.38 | 52981.31 | 4722.37 | 2.31 |
| 2024-09-23 | 8.66 | 8.67 | 0.01 | 0.12 | 23391.11 | 2030.64 | 1.02 |
| 2024-09-20 | 8.84 | 8.66 | -0.01 | -0.12 | 26775.51 | 2318.91 | 1.17 |
| 2024-09-19 | 8.50 | 8.67 | 0.20 | 2.36 | 33632.51 | 2899.41 | 1.47 |
| 2024-09-18 | 8.78 | 8.47 | -0.32 | -3.64 | 45584.00 | 3878.64 | 1.99 |
| 2024-09-13 | 8.99 | 8.79 | -0.21 | -2.33 | 44572.64 | 3955.18 | 1.95 |
| 2024-09-12 | 9.08 | 9.00 | -0.20 | -2.17 | 79894.48 | 7223.82 | 3.49 |
| 2024-09-11 | 8.88 | 9.20 | 0.30 | 3.37 | 97931.64 | 8915.05 | 4.28 |
| 2024-09-10 | 8.81 | 8.90 | 0.10 | 1.14 | 26787.00 | 2362.48 | 1.17 |
| 2024-09-09 | 8.78 | 8.80 | -0.05 | -0.57 | 22280.03 | 1966.81 | 0.97 |
| 2024-09-06 | 9.06 | 8.85 | -0.21 | -2.32 | 40532.03 | 3625.60 | 1.77 |
| 2024-09-05 | 8.96 | 9.06 | 0.12 | 1.34 | 65439.00 | 5977.64 | 2.86 |
| 2024-09-04 | 8.87 | 8.94 | -0.04 | -0.45 | 32096.10 | 2873.16 | 1.40 |
| 2024-09-03 | 8.96 | 8.98 | 0.06 | 0.67 | 27460.03 | 2463.79 | 1.20 |
| 2024-09-02 | 9.10 | 8.92 | -0.19 | -2.09 | 43641.19 | 3942.57 | 1.91 |
| 2024-08-30 | 8.94 | 9.11 | 0.17 | 1.90 | 48764.25 | 4466.01 | 2.13 |
| 2024-08-29 | 8.74 | 8.94 | 0.18 | 2.06 | 34867.00 | 3099.35 | 1.52 |
| 2024-08-28 | 8.69 | 8.76 | 0.09 | 1.04 | 44398.00 | 3915.75 | 1.94 |
| 2024-08-27 | 9.07 | 8.67 | -0.54 | -5.86 | 74428.00 | 6545.19 | 3.25 |
| 2024-08-26 | 9.00 | 9.21 | 0.18 | 1.99 | 32204.00 | 2955.28 | 1.41 |
| 2024-08-23 | 9.10 | 9.03 | -0.12 | -1.31 | 32504.00 | 2945.51 | 1.42 |
| 2024-08-22 | 9.31 | 9.15 | -0.21 | -2.24 | 36765.00 | 3393.10 | 1.61 |
| 2024-08-21 | 9.25 | 9.36 | 0.11 | 1.19 | 28785.00 | 2692.60 | 1.26 |
| 2024-08-20 | 9.42 | 9.25 | -0.19 | -2.01 | 33718.00 | 3147.19 | 1.47 |
| 2024-08-19 | 9.60 | 9.44 | -0.18 | -1.87 | 47662.90 | 4557.02 | 2.08 |
| 2024-08-16 | 9.64 | 9.62 | 0.00 | 0.00 | 38766.00 | 3750.89 | 1.69 |
| 2024-08-15 | 9.48 | 9.62 | 0.10 | 1.05 | 42886.55 | 4125.89 | 1.87 |
| 2024-08-14 | 9.48 | 9.52 | 0.04 | 0.42 | 29900.00 | 2853.90 | 1.31 |
| 2024-08-13 | 9.36 | 9.48 | 0.12 | 1.28 | 26883.00 | 2531.99 | 1.17 |
| 2024-08-12 | 9.53 | 9.36 | -0.17 | -1.78 | 34082.00 | 3198.23 | 1.49 |
| 2024-08-09 | 9.45 | 9.53 | 0.10 | 1.06 | 48703.00 | 4656.40 | 2.13 |
| 2024-08-08 | 9.44 | 9.43 | -0.09 | -0.95 | 53930.00 | 5053.77 | 2.35 |
| 2024-08-07 | 9.50 | 9.52 | -0.02 | -0.21 | 37661.00 | 3598.07 | 1.64 |
| 2024-08-06 | 9.52 | 9.54 | 0.12 | 1.27 | 50748.70 | 4834.37 | 2.22 |
| 2024-08-05 | 9.85 | 9.42 | -0.53 | -5.33 | 96587.74 | 9361.33 | 4.22 |
| 2024-08-02 | 10.28 | 9.95 | -0.45 | -4.33 | 99423.58 | 10070.07 | 4.34 |
| 2024-08-01 | 10.30 | 10.40 | 0.09 | 0.87 | 85547.55 | 8862.31 | 3.74 |
| 2024-07-31 | 9.96 | 10.31 | 0.31 | 3.10 | 100522.63 | 10274.63 | 4.39 |
| 2024-07-30 | 9.97 | 10.00 | -0.06 | -0.60 | 74045.00 | 7424.31 | 3.23 |
| 2024-07-29 | 10.00 | 10.06 | 0.05 | 0.50 | 58933.98 | 5894.07 | 2.57 |
| 2024-07-26 | 10.00 | 10.01 | 0.05 | 0.50 | 58233.00 | 5832.80 | 2.54 |
| 2024-07-25 | 9.91 | 9.96 | -0.07 | -0.70 | 81013.00 | 8049.15 | 3.54 |
| 2024-07-24 | 9.99 | 10.03 | -0.08 | -0.79 | 86049.99 | 8723.32 | 3.76 |
| 2024-07-23 | 10.45 | 10.11 | -0.41 | -3.90 | 109959.41 | 11316.03 | 4.80 |
| 2024-07-22 | 10.40 | 10.52 | 0.08 | 0.77 | 135337.00 | 14119.78 | 5.91 |
| 2024-07-19 | 10.19 | 10.44 | 0.18 | 1.75 | 152389.10 | 15893.66 | 6.65 |
| 2024-07-18 | 10.21 | 10.26 | -0.24 | -2.29 | 164933.84 | 16691.88 | 7.20 |
| 2024-07-17 | 10.99 | 10.50 | -0.62 | -5.58 | 212035.77 | 22615.55 | 9.26 |
| 2024-07-16 | 11.00 | 11.12 | 0.11 | 1.00 | 200385.67 | 22316.87 | 8.75 |
| 2024-07-15 | 11.14 | 11.01 | -0.32 | -2.82 | 239575.67 | 26576.21 | 10.46 |
| 2024-07-12 | 12.06 | 11.33 | -1.25 | -9.94 | 485995.77 | 56937.19 | 21.22 |
| 2024-07-11 | 12.89 | 12.58 | 0.91 | 7.80 | 630834.33 | 81054.70 | 27.55 |
| 2024-07-10 | 11.70 | 11.67 | -0.44 | -3.63 | 400209.28 | 47368.09 | 17.48 |
| 2024-07-09 | 11.66 | 12.11 | 0.36 | 3.06 | 497081.08 | 57767.84 | 21.71 |
| 2024-07-08 | 11.54 | 11.75 | 0.30 | 2.62 | 474145.63 | 56207.48 | 20.70 |
| 2024-07-05 | 10.68 | 11.45 | 0.39 | 3.53 | 454587.54 | 51086.30 | 19.85 |
| 2024-07-04 | 10.91 | 11.06 | -0.76 | -6.43 | 518261.02 | 56583.01 | 22.63 |
| 2024-07-03 | 11.18 | 11.82 | 1.27 | 12.04 | 662183.65 | 79639.41 | 28.91 |
| 2024-07-02 | 9.38 | 10.55 | 1.12 | 11.88 | 162755.99 | 16240.58 | 7.11 |
| 2024-07-01 | 9.66 | 9.43 | -0.17 | -1.77 | 45929.84 | 4317.85 | 2.01 |
| 2024-06-28 | 9.29 | 9.60 | 0.31 | 3.34 | 51453.00 | 4947.19 | 2.25 |
| 2024-06-27 | 9.45 | 9.29 | -0.25 | -2.62 | 30839.60 | 2903.03 | 1.35 |
| 2024-06-26 | 9.13 | 9.54 | 0.41 | 4.49 | 50436.12 | 4655.79 | 2.20 |
| 2024-06-25 | 9.46 | 9.13 | -0.28 | -2.98 | 56513.12 | 5230.02 | 2.47 |
| 2024-06-24 | 10.05 | 9.41 | -0.68 | -6.74 | 67266.00 | 6505.46 | 2.94 |
| 2024-06-21 | 10.22 | 10.09 | -0.24 | -2.32 | 42165.60 | 4275.65 | 1.84 |
| 2024-06-20 | 10.63 | 10.33 | -0.34 | -3.19 | 58578.84 | 6150.19 | 2.56 |
| 2024-06-19 | 10.69 | 10.67 | -0.07 | -0.65 | 56399.21 | 6036.60 | 2.46 |
| 2024-06-18 | 10.62 | 10.74 | 0.03 | 0.28 | 63764.69 | 6862.37 | 2.78 |
| 2024-06-17 | 10.38 | 10.71 | 0.23 | 2.20 | 74483.98 | 7931.17 | 3.25 |
| 2024-06-14 | 10.26 | 10.48 | 0.20 | 1.95 | 60244.18 | 6282.02 | 2.63 |
| 2024-06-13 | 10.38 | 10.28 | -0.10 | -0.96 | 39834.00 | 4109.36 | 1.74 |
| 2024-06-12 | 9.98 | 10.38 | 0.35 | 3.49 | 68496.83 | 7069.44 | 2.99 |
| 2024-06-11 | 9.72 | 10.03 | 0.25 | 2.56 | 60456.81 | 5914.24 | 2.64 |
| 2024-06-07 | 9.82 | 9.84 | 0.08 | 0.82 | 60220.12 | 5939.26 | 2.63 |
| 2024-06-06 | 10.19 | 9.76 | -0.51 | -4.97 | 87774.71 | 8860.20 | 3.83 |
| 2024-06-05 | 10.91 | 10.27 | -0.82 | -7.39 | 128421.40 | 13526.89 | 5.61 |
| 2024-06-04 | 10.65 | 11.09 | 0.28 | 2.59 | 161550.57 | 17820.42 | 7.05 |
| 2024-06-03 | 10.52 | 10.81 | 0.28 | 2.66 | 117962.98 | 12619.22 | 5.15 |
| 2024-05-31 | 10.27 | 10.53 | 0.26 | 2.53 | 60467.00 | 6369.15 | 2.64 |
| 2024-05-30 | 10.70 | 10.27 | -0.44 | -4.11 | 70484.92 | 7329.70 | 3.08 |
| 2024-05-29 | 10.61 | 10.71 | -0.01 | -0.09 | 75896.07 | 8117.24 | 3.31 |
| 2024-05-28 | 11.08 | 10.72 | -0.41 | -3.68 | 99527.80 | 10808.58 | 4.35 |
| 2024-05-27 | 10.98 | 11.13 | 0.17 | 1.55 | 176221.73 | 19610.25 | 7.69 |
| 2024-05-24 | 10.73 | 10.96 | 0.11 | 1.01 | 146349.84 | 15851.07 | 6.39 |
| 2024-05-23 | 11.05 | 10.85 | -0.45 | -3.98 | 132923.93 | 14521.94 | 5.80 |
| 2024-05-22 | 10.81 | 11.30 | 0.18 | 1.62 | 215745.46 | 23989.02 | 9.42 |
| 2024-05-21 | 10.64 | 11.12 | 0.61 | 5.80 | 225571.57 | 25691.88 | 9.85 |
| 2024-05-20 | 10.41 | 10.51 | 0.14 | 1.35 | 48278.87 | 5071.34 | 2.11 |
| 2024-05-17 | 10.10 | 10.37 | 0.22 | 2.17 | 53934.00 | 5554.06 | 2.36 |
| 2024-05-16 | 10.05 | 10.15 | 0.06 | 0.60 | 25359.69 | 2590.04 | 1.11 |
| 2024-05-15 | 10.16 | 10.09 | -0.12 | -1.18 | 18527.69 | 1881.05 | 0.81 |
| 2024-05-14 | 10.25 | 10.21 | 0.05 | 0.49 | 23925.93 | 2452.90 | 1.04 |
| 2024-05-13 | 10.41 | 10.16 | -0.41 | -3.88 | 35601.17 | 3644.87 | 1.55 |
日K线
周K线
月K线
