铜峰电子(600237)股票信息
| 股票代码 | 600237 |
| 股票名称 | 铜峰电子 |
| 最新价/元 | 5.74 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 5.73 |
| 卖出/元 | 5.74 |
| 昨收/元 | 5.72 |
| 今开/元 | 5.77 |
| 最高/元 | 5.90 |
| 最低/元 | 5.67 |
| 成交量/手 | 265362.03 |
| 成交额/万 | 15375.83 |
| 股净值/元 | 38.27 |
| 市净率 | 2.05 |
| 总市值/万 | 361981.13 |
| 流通值/万 | 346973.92 |
| 换手率/% | 4.39 |
| 入市日期 | 2000-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
铜峰电子(600237)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.77 | 5.74 | 0.02 | 0.35 | 265362.03 | 15375.83 | 4.39 |
| 2024-10-09 | 6.09 | 5.72 | -0.61 | -9.64 | 448845.39 | 26550.37 | 7.43 |
| 2024-10-08 | 6.53 | 6.33 | 0.36 | 6.03 | 730298.33 | 45764.65 | 12.08 |
| 2024-09-30 | 5.71 | 5.97 | 0.47 | 8.55 | 602210.56 | 34719.89 | 9.96 |
| 2024-09-27 | 5.34 | 5.50 | 0.19 | 3.58 | 290733.60 | 15626.59 | 4.81 |
| 2024-09-26 | 5.12 | 5.31 | 0.19 | 3.71 | 370502.14 | 19331.15 | 6.13 |
| 2024-09-25 | 5.14 | 5.12 | 0.02 | 0.39 | 371437.41 | 19092.59 | 6.14 |
| 2024-09-24 | 5.04 | 5.10 | 0.04 | 0.79 | 365654.66 | 18459.38 | 6.05 |
| 2024-09-23 | 5.08 | 5.06 | 0.03 | 0.60 | 255892.98 | 12883.83 | 4.23 |
| 2024-09-20 | 5.01 | 5.03 | -0.03 | -0.59 | 375940.34 | 19030.43 | 6.22 |
| 2024-09-19 | 4.88 | 5.06 | 0.20 | 4.12 | 486892.05 | 24396.70 | 8.05 |
| 2024-09-18 | 5.00 | 4.86 | -0.15 | -2.99 | 545247.93 | 26724.87 | 9.02 |
| 2024-09-13 | 4.54 | 5.01 | 0.46 | 10.11 | 254451.94 | 12154.29 | 4.21 |
| 2024-09-12 | 4.64 | 4.55 | -0.07 | -1.52 | 79502.64 | 3645.10 | 1.32 |
| 2024-09-11 | 4.62 | 4.62 | -0.04 | -0.86 | 57031.47 | 2645.91 | 0.94 |
| 2024-09-10 | 4.56 | 4.66 | 0.07 | 1.53 | 74454.68 | 3409.18 | 1.23 |
| 2024-09-09 | 4.61 | 4.59 | -0.04 | -0.86 | 75081.01 | 3458.51 | 1.24 |
| 2024-09-06 | 4.76 | 4.63 | -0.12 | -2.53 | 100021.00 | 4679.20 | 1.65 |
| 2024-09-05 | 4.66 | 4.75 | 0.08 | 1.71 | 72199.00 | 3420.16 | 1.19 |
| 2024-09-04 | 4.72 | 4.67 | -0.05 | -1.06 | 70007.00 | 3275.61 | 1.16 |
| 2024-09-03 | 4.73 | 4.72 | -0.01 | -0.21 | 61182.00 | 2895.30 | 1.01 |
| 2024-09-02 | 4.76 | 4.73 | -0.02 | -0.42 | 117268.00 | 5601.92 | 1.94 |
| 2024-08-30 | 4.66 | 4.75 | 0.10 | 2.15 | 117944.56 | 5623.24 | 1.95 |
| 2024-08-29 | 4.56 | 4.65 | 0.09 | 1.97 | 80224.00 | 3718.40 | 1.33 |
| 2024-08-28 | 4.48 | 4.56 | 0.05 | 1.11 | 67501.33 | 3070.49 | 1.12 |
| 2024-08-27 | 4.63 | 4.51 | -0.16 | -3.43 | 87282.12 | 3970.46 | 1.44 |
| 2024-08-26 | 4.55 | 4.67 | 0.11 | 2.41 | 74798.42 | 3459.26 | 1.24 |
| 2024-08-23 | 4.56 | 4.56 | -0.01 | -0.22 | 74836.00 | 3398.60 | 1.24 |
| 2024-08-22 | 4.65 | 4.57 | -0.09 | -1.93 | 79325.73 | 3654.34 | 1.31 |
| 2024-08-21 | 4.66 | 4.66 | -0.02 | -0.43 | 68905.00 | 3228.43 | 1.14 |
| 2024-08-20 | 4.75 | 4.68 | -0.07 | -1.47 | 88665.00 | 4167.51 | 1.47 |
| 2024-08-19 | 4.85 | 4.75 | -0.10 | -2.06 | 113646.00 | 5443.83 | 1.88 |
| 2024-08-16 | 4.84 | 4.85 | 0.00 | 0.00 | 104931.00 | 5118.92 | 1.74 |
| 2024-08-15 | 4.76 | 4.85 | 0.08 | 1.68 | 83276.11 | 4027.34 | 1.38 |
| 2024-08-14 | 4.77 | 4.77 | -0.01 | -0.21 | 55920.00 | 2681.78 | 0.93 |
| 2024-08-13 | 4.72 | 4.78 | 0.06 | 1.27 | 63682.10 | 3012.48 | 1.05 |
| 2024-08-12 | 4.82 | 4.72 | -0.07 | -1.46 | 70911.33 | 3361.71 | 1.17 |
| 2024-08-09 | 4.83 | 4.79 | -0.02 | -0.42 | 73423.63 | 3549.09 | 1.21 |
| 2024-08-08 | 4.82 | 4.81 | -0.01 | -0.21 | 93513.62 | 4458.10 | 1.55 |
| 2024-08-07 | 4.75 | 4.82 | 0.05 | 1.05 | 97842.47 | 4723.06 | 1.62 |
| 2024-08-06 | 4.78 | 4.77 | 0.03 | 0.63 | 106153.00 | 5040.39 | 1.76 |
| 2024-08-05 | 4.91 | 4.74 | -0.21 | -4.24 | 120315.00 | 5823.62 | 1.99 |
| 2024-08-02 | 5.02 | 4.95 | -0.11 | -2.17 | 86081.00 | 4312.44 | 1.42 |
| 2024-08-01 | 5.04 | 5.06 | 0.02 | 0.40 | 93278.01 | 4723.04 | 1.54 |
| 2024-07-31 | 4.86 | 5.04 | 0.19 | 3.92 | 114950.00 | 5719.41 | 1.90 |
| 2024-07-30 | 4.84 | 4.85 | 0.02 | 0.41 | 60213.00 | 2907.68 | 1.00 |
| 2024-07-29 | 4.78 | 4.83 | 0.05 | 1.05 | 66423.00 | 3192.13 | 1.10 |
| 2024-07-26 | 4.67 | 4.78 | 0.09 | 1.92 | 71186.00 | 3387.50 | 1.18 |
| 2024-07-25 | 4.63 | 4.69 | 0.00 | 0.00 | 76763.79 | 3583.56 | 1.27 |
| 2024-07-24 | 4.85 | 4.69 | -0.13 | -2.70 | 104532.90 | 4986.95 | 1.73 |
| 2024-07-23 | 5.00 | 4.82 | -0.17 | -3.41 | 105876.33 | 5189.15 | 1.75 |
| 2024-07-22 | 4.97 | 4.99 | 0.02 | 0.40 | 70329.00 | 3506.33 | 1.16 |
| 2024-07-19 | 4.91 | 4.97 | 0.01 | 0.20 | 86302.00 | 4300.85 | 1.43 |
| 2024-07-18 | 5.01 | 4.96 | -0.08 | -1.59 | 145873.00 | 7168.30 | 2.41 |
| 2024-07-17 | 5.18 | 5.04 | -0.17 | -3.26 | 109154.75 | 5551.03 | 1.81 |
| 2024-07-16 | 5.08 | 5.21 | 0.09 | 1.76 | 113830.01 | 5869.69 | 1.88 |
| 2024-07-15 | 5.21 | 5.12 | -0.09 | -1.73 | 83644.00 | 4299.41 | 1.38 |
| 2024-07-12 | 5.28 | 5.21 | -0.09 | -1.70 | 105133.04 | 5489.44 | 1.74 |
| 2024-07-11 | 5.12 | 5.30 | 0.27 | 5.37 | 208795.00 | 10950.06 | 3.45 |
| 2024-07-10 | 5.04 | 5.03 | -0.05 | -0.98 | 108294.01 | 5486.71 | 1.79 |
| 2024-07-09 | 4.90 | 5.08 | 0.18 | 3.67 | 142542.99 | 7120.95 | 2.36 |
| 2024-07-08 | 4.98 | 4.90 | -0.12 | -2.39 | 107575.06 | 5303.73 | 1.78 |
| 2024-07-05 | 4.98 | 5.02 | 0.02 | 0.40 | 102429.73 | 5104.99 | 1.69 |
| 2024-07-04 | 5.17 | 5.00 | -0.13 | -2.53 | 117544.72 | 5950.93 | 1.94 |
| 2024-07-03 | 5.15 | 5.13 | -0.04 | -0.77 | 96213.86 | 4949.93 | 1.59 |
| 2024-07-02 | 5.13 | 5.17 | 0.04 | 0.78 | 105295.00 | 5433.37 | 1.74 |
| 2024-07-01 | 5.22 | 5.13 | -0.09 | -1.72 | 171276.82 | 8730.16 | 2.83 |
| 2024-06-28 | 5.00 | 5.22 | 0.21 | 4.19 | 190363.17 | 9975.32 | 3.15 |
| 2024-06-27 | 5.15 | 5.01 | -0.14 | -2.72 | 125032.81 | 6414.35 | 2.07 |
| 2024-06-26 | 4.88 | 5.15 | 0.24 | 4.89 | 140461.64 | 7039.05 | 2.32 |
| 2024-06-25 | 5.11 | 4.91 | -0.17 | -3.35 | 140378.28 | 6993.42 | 2.32 |
| 2024-06-24 | 5.28 | 5.08 | -0.26 | -4.87 | 132059.01 | 6823.21 | 2.18 |
| 2024-06-21 | 5.31 | 5.34 | -0.04 | -0.74 | 124353.60 | 6650.23 | 2.06 |
| 2024-06-20 | 5.52 | 5.38 | -0.16 | -2.89 | 129070.17 | 7049.72 | 2.14 |
| 2024-06-19 | 5.58 | 5.54 | -0.05 | -0.89 | 130356.00 | 7212.86 | 2.16 |
| 2024-06-18 | 5.46 | 5.59 | 0.09 | 1.64 | 137785.00 | 7641.07 | 2.28 |
| 2024-06-17 | 5.40 | 5.50 | 0.07 | 1.29 | 165502.66 | 9079.45 | 2.74 |
| 2024-06-14 | 5.40 | 5.43 | 0.03 | 0.56 | 155872.95 | 8449.64 | 2.58 |
| 2024-06-13 | 5.45 | 5.40 | -0.05 | -0.92 | 208307.11 | 11381.69 | 3.45 |
| 2024-06-12 | 5.25 | 5.45 | 0.17 | 3.22 | 277291.15 | 15120.09 | 4.59 |
| 2024-06-11 | 5.13 | 5.28 | 0.11 | 2.13 | 144597.84 | 7452.07 | 2.39 |
| 2024-06-07 | 5.10 | 5.17 | 0.14 | 2.78 | 124769.58 | 6419.14 | 2.06 |
| 2024-06-06 | 5.25 | 5.03 | -0.21 | -4.01 | 174402.21 | 8941.67 | 2.89 |
| 2024-06-05 | 5.33 | 5.24 | -0.15 | -2.78 | 116304.89 | 6189.72 | 1.92 |
| 2024-06-04 | 5.61 | 5.39 | -0.23 | -4.09 | 164950.87 | 8912.53 | 2.73 |
| 2024-06-03 | 5.69 | 5.62 | -0.09 | -1.58 | 150968.06 | 8598.83 | 2.50 |
| 2024-05-31 | 5.65 | 5.71 | 0.09 | 1.60 | 93154.66 | 5310.20 | 1.54 |
| 2024-05-30 | 5.60 | 5.62 | 0.01 | 0.18 | 80150.67 | 4511.05 | 1.33 |
| 2024-05-29 | 5.59 | 5.61 | 0.01 | 0.18 | 96976.00 | 5459.81 | 1.60 |
| 2024-05-28 | 5.61 | 5.60 | 0.01 | 0.18 | 101375.01 | 5706.70 | 1.68 |
| 2024-05-27 | 5.61 | 5.59 | 0.03 | 0.54 | 110407.00 | 6067.66 | 1.83 |
| 2024-05-24 | 5.75 | 5.56 | -0.17 | -2.97 | 125701.00 | 7071.80 | 2.08 |
| 2024-05-23 | 5.81 | 5.73 | -0.14 | -2.39 | 134126.45 | 7769.78 | 2.22 |
| 2024-05-22 | 5.70 | 5.87 | 0.13 | 2.27 | 155633.01 | 9041.82 | 2.57 |
| 2024-05-21 | 5.74 | 5.74 | -0.01 | -0.17 | 145365.50 | 8414.63 | 2.40 |
| 2024-05-20 | 5.79 | 5.75 | 0.00 | 0.00 | 86504.20 | 4972.18 | 1.43 |
| 2024-05-17 | 5.64 | 5.75 | 0.12 | 2.13 | 113175.20 | 6444.44 | 1.87 |
| 2024-05-16 | 5.60 | 5.63 | 0.06 | 1.08 | 91771.86 | 5177.90 | 1.52 |
| 2024-05-15 | 5.66 | 5.57 | -0.05 | -0.89 | 98374.66 | 5525.82 | 1.63 |
| 2024-05-14 | 5.57 | 5.62 | 0.02 | 0.36 | 92881.01 | 5219.99 | 1.54 |
日K线
周K线
月K线
