铜峰电子( 600237.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 6.97 | 7.33 | 6.85 | 7.22 | 3.59% | 1.21% | 2.92% | 52,484,700 | 374,428,000 | 75% | 7.13 | 1.99% | 7.14 | 0.34% | 7.05 | 0.54% | 7.02 | 0.99% | 1.94% |  |
| 2021-11-25 | 7.07 | 7.11 | 6.89 | 6.97 | -1.41% | -0.36% | 0.35% | 40,415,400 | 282,704,000 | 57% | 7.00 | -3.32% | 7.12 | 1.24% | 7.01 | 0.13% | 6.95 | 0.32% | 2.35% | |
| 2021-11-24 | 7.04 | 7.58 | 6.95 | 7.07 | 0.43% | -2.28% | 2.11% | 68,271,600 | 493,941,000 | 105% | 7.24 | 2.44% | 7.03 | 1.59% | 7.00 | 0.91% | 6.92 | 0.85% | 2.41% |  |
| 2021-11-23 | 6.85 | 7.27 | 6.83 | 7.04 | 1.00% | -0.33% | 2.53% | 53,530,200 | 378,063,000 | 88% | 7.06 | 4.27% | 6.92 | 0.36% | 6.94 | -0.67% | 6.87 | 0.60% | 2.36% | |
| 2021-11-22 | 6.93 | 6.98 | 6.53 | 6.97 | 0.29% | 2.89% | 2.12% | 60,317,200 | 408,561,000 | 103% | 6.77 | -2.46% | 6.90 | -0.78% | 6.98 | -0.17% | 6.83 | 0.16% | 2.29% | |
| 2021-11-19 | 6.80 | 7.13 | 6.70 | 6.95 | 2.66% | 0.07% | 2.00% | 56,952,900 | 395,513,000 | 110% | 6.95 | -0.20% | 6.95 | -1.17% | 7.00 | 1.29% | 6.81 | 0.59% | 2.26% | |
| 2021-11-18 | 6.78 | 7.25 | 6.67 | 6.77 | -1.31% | -2.72% | -0.06% | 72,974,300 | 507,801,000 | 157% | 6.96 | 0.19% | 7.03 | 0.26% | 6.91 | 0.67% | 6.77 | 0.86% | 2.19% | |
| 2021-11-17 | 6.88 | 7.12 | 6.80 | 6.86 | 1.48% | -1.24% | 2.14% | 77,171,900 | 536,005,000 | 193% | 6.95 | -2.33% | 7.01 | 1.95% | 6.86 | 1.02% | 6.72 | 1.24% | 2.08% | |
| 2021-11-16 | 7.14 | 7.36 | 6.70 | 6.76 | -2.45% | -4.95% | 1.90% | 150,056,900 | 1,067,137,000 | 470% | 7.11 | 3.25% | 6.88 | 5.20% | 6.79 | 5.88% | 6.63 | 6.86% | 1.91% | |
| 2021-11-15 | 6.93 | 6.93 | 6.43 | 6.93 | 10.00% | 0.61% | 11.63% | 74,202,800 | 511,089,000 | 398% | 6.89 | 10.67% | 6.54 | 7.80% | 6.41 | 7.44% | 6.21 | 6.94% | 1.19% | |
| 2021-11-12 | 5.76 | 6.30 | 5.74 | 6.30 | 9.95% | 1.22% | 8.53% | 53,614,600 | 333,675,000 | 409% | 6.22 | 8.47% | 6.07 | 7.29% | 5.97 | 6.55% | 5.81 | 5.05% | 0.44% | |
| 2021-11-11 | 5.70 | 5.79 | 5.67 | 5.73 | 0.35% | -0.14% | 3.69% | 11,006,800 | 63,152,000 | 120% | 5.74 | 1.52% | 5.66 | 1.38% | 5.60 | 0.88% | 5.53 | 0.95% | -0.14% | |
| 2021-11-10 | 5.61 | 5.72 | 5.58 | 5.71 | 1.78% | 1.03% | 4.31% | 11,559,100 | 65,330,000 | 127% | 5.65 | 1.45% | 5.58 | 1.00% | 5.55 | 0.93% | 5.47 | 0.39% | -0.33% | |
| 2021-11-09 | 5.51 | 5.63 | 5.47 | 5.61 | 1.81% | 0.70% | 2.88% | 10,251,200 | 57,108,000 | 109% | 5.57 | 2.11% | 5.52 | 0.46% | 5.50 | 0.31% | 5.45 | -0.13% | -0.44% | |
| 2021-11-08 | 5.48 | 5.52 | 5.37 | 5.51 | 0.55% | 0.99% | 0.92% | 6,403,400 | 34,939,000 | 67% | 5.46 | -1.11% | 5.50 | 0.18% | 5.49 | 0.06% | 5.46 | -0.13% | -0.42% | |
| 2021-11-05 | 5.55 | 5.62 | 5.46 | 5.48 | -0.90% | -0.67% | 0.24% | 8,915,500 | 49,188,000 | 94% | 5.52 | 0.11% | 5.49 | 0.09% | 5.48 | 0.66% | 5.47 | -0.11% | -0.43% | |
| 2021-11-04 | 5.48 | 5.55 | 5.46 | 5.53 | 1.65% | 0.34% | 1.04% | 8,246,100 | 45,441,000 | 89% | 5.51 | 1.47% | 5.48 | 0.33% | 5.45 | 0.89% | 5.47 | -0.22% | -0.45% | |
| 2021-11-03 | 5.38 | 5.55 | 5.36 | 5.44 | 1.68% | 0.17% | -0.82% | 7,970,400 | 43,287,000 | 85% | 5.43 | -1.18% | 5.47 | 0.57% | 5.40 | -0.26% | 5.49 | -0.47% | -0.41% | |
| 2021-11-02 | 5.47 | 5.67 | 5.32 | 5.35 | -2.19% | -2.66% | -2.92% | 14,261,800 | 78,377,000 | 156% | 5.50 | 0.96% | 5.43 | 1.84% | 5.41 | -0.41% | 5.51 | -0.42% | -0.31% | |
| 2021-11-01 | 5.39 | 5.50 | 5.35 | 5.47 | 1.86% | 0.48% | -1.16% | 8,003,800 | 43,576,000 | 94% | 5.44 | 2.50% | 5.34 | -0.62% | 5.44 | -0.29% | 5.53 | -0.52% | -0.24% | |
| 2021-10-29 | 5.24 | 5.39 | 5.21 | 5.37 | 3.07% | 1.11% | -3.47% | 7,927,200 | 42,104,000 | 92% | 5.31 | 0.86% | 5.37 | -1.72% | 5.45 | -0.86% | 5.56 | -0.79% | -0.18% | |
| 2021-10-28 | 5.38 | 5.43 | 5.18 | 5.21 | -3.87% | -1.06% | -7.08% | 9,761,400 | 51,403,000 | 110% | 5.27 | -3.75% | 5.46 | -1.53% | 5.50 | -1.42% | 5.61 | -0.90% | -0.15% | |
| 2021-10-27 | 5.69 | 5.72 | 5.35 | 5.42 | -4.75% | -0.93% | -4.21% | 14,306,800 | 78,277,000 | 173% | 5.47 | -3.20% | 5.55 | -1.28% | 5.58 | -1.40% | 5.66 | -0.67% | -0.13% | |
| 2021-10-26 | 5.62 | 5.72 | 5.59 | 5.69 | 1.43% | 0.67% | -0.11% | 9,465,100 | 53,501,000 | 130% | 5.65 | 1.58% | 5.62 | 0.07% | 5.66 | -0.42% | 5.70 | -0.02% | -0.09% | |
| 2021-10-25 | 5.63 | 5.63 | 5.53 | 5.61 | 0.54% | 0.83% | -1.53% | 6,219,300 | 34,605,000 | 88% | 5.56 | -1.08% | 5.62 | -1.23% | 5.68 | -0.67% | 5.70 | -0.23% | -0.11% | |
| 2021-10-22 | 5.61 | 5.69 | 5.57 | 5.58 | -0.36% | -0.80% | -2.28% | 6,245,100 | 35,129,000 | 90% | 5.63 | -0.41% | 5.69 | -0.79% | 5.72 | -0.45% | 5.71 | -0.23% | -0.15% | |
| 2021-10-21 | 5.74 | 5.78 | 5.60 | 5.60 | -2.78% | -0.85% | -2.15% | 8,275,700 | 46,745,000 | 112% | 5.65 | -2.52% | 5.73 | -0.80% | 5.74 | -0.28% | 5.72 | 0.14% | -0.19% | |
| 2021-10-20 | 5.80 | 5.85 | 5.74 | 5.76 | -0.69% | -0.59% | 0.79% | 6,348,000 | 36,780,000 | 90% | 5.79 | 0.33% | 5.78 | 0.21% | 5.76 | 0.40% | 5.72 | 0.56% | -0.30% | |
| 2021-10-19 | 5.77 | 5.80 | 5.72 | 5.80 | 0.69% | 0.43% | 2.06% | 6,438,800 | 37,182,000 | 87% | 5.78 | 0.17% | 5.77 | 0.33% | 5.74 | 0.42% | 5.68 | 0.21% | -0.45% | |
| 2021-10-18 | 5.76 | 5.81 | 5.70 | 5.76 | 0.00% | -0.09% | 1.57% | 6,935,200 | 39,981,000 | 94% | 5.77 | 0.10% | 5.75 | 0.49% | 5.71 | 0.19% | 5.67 | 0.07% | -0.56% | | |
|
