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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 8.15 | 8.43 | 7.84 | 8.05 | 0.63% | -0.64% | 6.57% | 74,952,900 | 607,259,000 | 281% | 8.10 | 3.93% | 7.85 | 3.88% | 7.72 | 3.54% | 7.55 | 2.99% | 1.10% |  |
| 2022-06-24 | 7.39 | 8.00 | 7.30 | 8.00 | 10.04% | 2.62% | 9.07% | 66,920,800 | 521,729,000 | 316% | 7.80 | 8.01% | 7.55 | 6.47% | 7.45 | 4.91% | 7.34 | 2.98% | 0.89% | |
| 2022-06-23 | 7.00 | 7.35 | 6.97 | 7.27 | 3.71% | 0.72% | 2.06% | 25,545,000 | 184,378,000 | 154% | 7.22 | 3.26% | 7.09 | 0.88% | 7.11 | 0.65% | 7.12 | 0.59% | 0.64% | |
| 2022-06-22 | 6.92 | 7.15 | 6.84 | 7.01 | 0.72% | 0.29% | -1.00% | 13,847,900 | 96,796,000 | 90% | 6.99 | 0.19% | 7.03 | -0.55% | 7.06 | -0.94% | 7.08 | 0.16% | 0.61% |  |
| 2022-06-21 | 7.12 | 7.14 | 6.87 | 6.96 | -2.52% | -0.24% | -1.56% | 15,065,100 | 105,112,000 | 99% | 6.98 | -2.52% | 7.07 | -0.72% | 7.13 | -0.92% | 7.07 | -0.03% | 0.63% | |
| 2022-06-20 | 7.13 | 7.25 | 7.10 | 7.14 | 0.00% | -0.24% | 0.96% | 11,031,400 | 78,951,000 | 75% | 7.16 | 0.68% | 7.12 | -0.66% | 7.19 | 0.38% | 7.07 | 0.26% | 0.72% | |
| 2022-06-17 | 7.02 | 7.23 | 6.98 | 7.14 | 1.28% | 0.44% | 1.22% | 11,112,100 | 78,994,000 | 73% | 7.11 | 0.11% | 7.17 | -0.61% | 7.17 | 0.38% | 7.05 | 0.40% | 0.79% | |
| 2022-06-16 | 7.11 | 7.22 | 7.02 | 7.05 | -0.84% | -0.72% | 0.34% | 13,140,400 | 93,308,000 | 88% | 7.10 | -1.96% | 7.21 | 0.35% | 7.14 | 0.56% | 7.03 | 0.50% | 0.79% | |
| 2022-06-15 | 7.37 | 7.42 | 7.11 | 7.11 | -3.79% | -1.84% | 1.70% | 20,360,400 | 147,476,000 | 142% | 7.24 | 0.10% | 7.19 | 1.10% | 7.10 | 1.11% | 6.99 | 1.20% | 0.78% | |
| 2022-06-14 | 6.99 | 7.53 | 6.85 | 7.39 | 4.97% | 2.13% | 6.98% | 33,550,500 | 242,771,000 | 250% | 7.24 | 3.56% | 7.11 | 3.54% | 7.02 | 1.87% | 6.91 | 1.96% | 0.69% | |
| 2022-06-13 | 6.81 | 7.08 | 6.77 | 7.04 | 2.62% | 0.76% | 3.91% | 14,035,100 | 98,065,000 | 124% | 6.99 | 2.21% | 6.87 | 0.90% | 6.89 | 0.13% | 6.78 | 0.91% | 0.53% | |
| 2022-06-10 | 6.64 | 6.92 | 6.60 | 6.86 | 2.85% | 0.35% | 2.17% | 9,342,700 | 63,866,000 | 84% | 6.84 | 1.79% | 6.81 | -0.92% | 6.88 | 0.37% | 6.71 | 0.45% | 0.46% | |
| 2022-06-09 | 6.85 | 6.87 | 6.63 | 6.67 | -2.77% | -0.68% | -0.21% | 9,401,400 | 63,143,000 | 84% | 6.72 | -1.91% | 6.87 | -0.90% | 6.86 | 0.28% | 6.68 | 0.27% | 0.44% | |
| 2022-06-08 | 6.98 | 7.01 | 6.72 | 6.86 | -1.72% | 0.19% | 2.91% | 12,748,700 | 87,286,000 | 119% | 6.85 | -2.09% | 6.93 | 0.49% | 6.84 | 1.11% | 6.67 | 0.42% | 0.43% | |
| 2022-06-07 | 6.99 | 7.09 | 6.92 | 6.98 | 0.29% | -0.19% | 5.15% | 13,664,200 | 95,558,000 | 128% | 6.99 | 0.71% | 6.90 | 1.80% | 6.76 | 1.62% | 6.64 | 0.79% | 0.48% | |
| 2022-06-06 | 6.70 | 7.03 | 6.70 | 6.96 | 3.42% | 0.23% | 5.68% | 14,580,700 | 101,255,000 | 137% | 6.94 | 3.87% | 6.77 | 2.84% | 6.66 | 1.99% | 6.59 | 0.98% | 0.50% | |
| 2022-06-02 | 6.61 | 6.76 | 6.55 | 6.73 | 1.66% | 0.67% | 3.19% | 9,736,100 | 65,090,000 | 93% | 6.69 | 1.03% | 6.59 | 1.06% | 6.53 | 0.63% | 6.52 | 0.45% | 0.47% | |
| 2022-06-01 | 6.56 | 6.68 | 6.52 | 6.62 | 1.07% | 0.05% | 1.96% | 10,291,200 | 68,102,000 | 98% | 6.62 | 2.00% | 6.52 | 1.05% | 6.48 | 0.51% | 6.49 | 0.39% | 0.49% | |
| 2022-05-31 | 6.52 | 6.58 | 6.37 | 6.55 | 0.92% | 0.97% | 1.27% | 12,830,800 | 83,233,000 | 120% | 6.49 | 0.50% | 6.45 | 0.22% | 6.45 | -0.57% | 6.47 | 0.33% | 0.55% | |
| 2022-05-30 | 6.38 | 6.54 | 6.34 | 6.49 | 2.20% | 0.54% | 0.67% | 9,987,100 | 64,463,000 | 96% | 6.46 | 0.84% | 6.44 | 0.06% | 6.49 | -0.40% | 6.45 | 0.33% | 0.63% | |
| 2022-05-27 | 6.51 | 6.54 | 6.29 | 6.35 | -1.70% | -0.80% | -1.18% | 10,574,300 | 67,690,000 | 99% | 6.40 | -0.85% | 6.43 | -1.50% | 6.51 | -0.08% | 6.43 | 0.17% | 0.78% | |
| 2022-05-26 | 6.49 | 6.59 | 6.36 | 6.46 | -0.15% | 0.06% | 0.70% | 8,622,900 | 55,672,000 | 83% | 6.46 | 0.09% | 6.53 | -0.49% | 6.52 | 0.26% | 6.42 | 0.25% | 0.90% | |
| 2022-05-25 | 6.37 | 6.50 | 6.37 | 6.47 | 1.09% | 0.31% | 1.11% | 6,857,800 | 44,233,000 | 66% | 6.45 | -2.39% | 6.56 | 0.26% | 6.50 | 0.31% | 6.40 | 0.20% | 0.96% | |
| 2022-05-24 | 6.66 | 6.81 | 6.39 | 6.40 | -4.19% | -3.15% | 0.22% | 15,026,500 | 99,298,000 | 140% | 6.61 | 0.61% | 6.55 | 1.25% | 6.48 | 1.17% | 6.39 | 0.93% | 0.98% | |
| 2022-05-23 | 6.40 | 6.72 | 6.40 | 6.68 | 3.89% | 1.71% | 5.58% | 13,272,600 | 87,170,000 | 127% | 6.57 | 2.42% | 6.46 | 1.30% | 6.41 | 1.15% | 6.33 | 0.97% | 0.84% | |
| 2022-05-20 | 6.47 | 6.50 | 6.33 | 6.43 | 0.31% | 0.27% | 2.62% | 9,411,100 | 60,352,000 | 92% | 6.41 | 0.72% | 6.38 | 0.74% | 6.33 | 0.43% | 6.27 | 0.69% | 0.60% | |
| 2022-05-19 | 6.30 | 6.43 | 6.23 | 6.41 | 0.79% | 0.68% | 3.00% | 9,232,100 | 58,778,000 | 89% | 6.37 | 0.00% | 6.33 | 0.51% | 6.31 | 0.30% | 6.22 | 0.63% | 0.48% | |
| 2022-05-18 | 6.29 | 6.44 | 6.26 | 6.36 | 1.44% | -0.11% | 2.85% | 11,300,400 | 71,955,000 | 107% | 6.37 | 1.71% | 6.30 | 0.56% | 6.29 | 0.13% | 6.18 | 0.96% | 0.34% | |
| 2022-05-17 | 6.19 | 6.32 | 6.16 | 6.27 | 0.80% | 0.16% | 2.37% | 9,175,700 | 57,437,000 | 85% | 6.26 | -0.22% | 6.27 | 0.00% | 6.28 | 0.45% | 6.13 | 1.12% | 0.16% | |
| 2022-05-16 | 6.27 | 6.43 | 6.20 | 6.22 | 0.00% | -0.86% | 2.69% | 12,705,500 | 79,719,000 | 115% | 6.27 | 0.18% | 6.27 | -0.35% | 6.25 | 0.86% | 6.06 | 1.90% | -0.10% | | |
|
