股票名称 代码 301217 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 铜冠铜箔 2024-09-09 一 8.78 8.85 8.80 8.93 8.74 -0.56% 0.97% 22280 1967万 20.15 72.95 -104.56 2 铜冠铜箔 2024-09-10 二 8.81 8.80 8.90 8.94 8.73 1.14% 1.17% 26787 2362万 20.38 73.78 -105.75 3 铜冠铜箔 2024-09-11 三 8.88 8.90 9.20 9.35 8.84 3.37% 4.28% 97932 8915万 21.07 76.27 -109.31 4 铜冠铜箔 2024-09-12 四 9.08 9.20 9.00 9.16 8.97 -2.17% 3.49% 79894 7224万 20.61 74.61 -106.93 5 铜冠铜箔 2024-09-13 五 8.99 9.00 8.79 9.03 8.79 -2.33% 1.95% 44573 3955万 20.13 72.87 -104.44 6 铜冠铜箔 2024-09-18 三 8.78 8.79 8.47 8.78 8.34 -3.64% 1.99% 45584 3879万 19.4 70.22 -100.64 7 铜冠铜箔 2024-09-19 四 8.50 8.47 8.67 8.74 8.46 2.36% 1.47% 33633 2899万 19.86 71.88 -103.01 8 铜冠铜箔 2024-09-20 五 8.84 8.67 8.66 8.84 8.59 -0.12% 1.17% 26776 2319万 19.83 71.79 -102.89 9 铜冠铜箔 2024-09-23 一 8.66 8.66 8.67 8.80 8.57 0.12% 1.02% 23391 2031万 19.86 71.88 -103.01 10 铜冠铜箔 2024-09-24 二 8.75 8.67 9.05 9.05 8.68 4.38% 2.31% 52981 4722万 20.73 75.03 -107.53 11 铜冠铜箔 2024-09-25 三 9.12 9.05 9.12 9.32 9.09 0.77% 2.58% 59096 5440万 20.89 75.61 -108.36 12 铜冠铜箔 2024-09-26 四 9.09 9.12 9.40 9.40 9.08 3.07% 2.37% 54372 5034万 21.53 77.93 -111.69 13 铜冠铜箔 2024-09-27 五 9.53 9.40 9.90 10.07 9.51 5.32% 4.48% 102635 10040万 22.67 82.07 -117.63 14 铜冠铜箔 2024-09-30 一 10.27 9.90 11.16 11.35 10.13 12.73% 9.72% 222572 23919万 25.56 92.52 -132.6 15 铜冠铜箔 2024-10-08 二 13.00 11.16 12.22 13.04 11.40 9.50% 10.94% 250465 30614万 27.99 101.31 -145.19 16 铜冠铜箔 2024-10-09 三 11.78 12.22 10.89 11.90 10.89 -10.88% 7.62% 174493 19961万 24.94 90.28 -129.39 17 铜冠铜箔 2024-10-10 四 10.98 10.89 10.86 11.33 10.70 -0.28% 5.01% 114821 12664万 24.87 90.03 -129.03 18 铜冠铜箔 2024-10-11 五 10.86 10.86 10.24 10.98 10.12 -5.71% 4.35% 99663 10385万 23.45 84.89 -121.67 19 铜冠铜箔 2024-10-14 一 10.27 10.24 10.63 10.64 10.10 3.81% 3.39% 77737 8094万 24.34 88.12 -126.3 20 铜冠铜箔 2024-10-15 二 10.60 10.63 10.30 10.70 10.26 -3.10% 2.87% 65718 6888万 23.59 85.39 -122.38 21 铜冠铜箔 2024-10-16 三 10.17 10.30 10.20 10.40 10.08 -0.97% 2.43% 55581 5684万 23.36 84.56 -121.19 22 铜冠铜箔 2024-10-17 四 10.29 10.20 10.17 10.47 10.17 -0.29% 2.24% 51236 5288万 23.29 84.31 -120.83 23 铜冠铜箔 2024-10-18 五 10.17 10.17 10.68 10.93 10.13 5.01% 4.87% 111520 11765万 24.46 88.54 -126.89 24 铜冠铜箔 2024-10-21 一 10.88 10.68 10.80 11.03 10.68 1.12% 4.14% 94774 10283万 24.73 89.53 -128.32 25 铜冠铜箔 2024-10-22 二 10.80 10.80 10.87 10.95 10.65 0.65% 3.73% 85349 9209万 24.89 90.11 -129.15 26 铜冠铜箔 2024-10-23 三 10.81 10.87 10.87 11.04 10.78 0.00% 3.22% 73686 8037万 24.89 90.11 -129.15 27 铜冠铜箔 2024-10-24 四 10.84 10.87 10.73 10.91 10.66 -1.29% 2.07% 47375 5089万 24.57 88.95 -127.49 28 铜冠铜箔 2024-10-25 五 10.79 10.73 11.14 11.21 10.71 3.82% 4.92% 112623 12443万 25.51 92.35 -132.36 29 铜冠铜箔 2024-10-28 一 10.98 11.14 11.11 11.11 10.80 -0.27% 4.48% 102597 11266万 25.44 92.1 -103.47 30 铜冠铜箔 2024-10-29 二 11.11 11.11 10.76 11.21 10.76 -3.15% 3.81% 87229 9535万 24.64 89.2 -100.21 31 铜冠铜箔 2024-10-30 三 10.76 10.76 10.65 10.92 10.54 -1.02% 2.74% 62695 6715万 24.39 88.29 -99.19 32 铜冠铜箔 2024-10-31 四 10.67 10.65 10.85 10.95 10.55 1.88% 3.20% 73331 7931万 24.85 89.95 -101.05 33 铜冠铜箔 2024-11-01 五 10.74 10.85 10.44 10.85 10.41 -3.78% 3.86% 88440 9362万 23.91 86.55 -97.23 34 铜冠铜箔 2024-11-04 一 10.53 10.44 10.77 10.77 10.45 3.16% 2.42% 55504 5925万 24.66 89.28 -100.3 35 铜冠铜箔 2024-11-05 二 10.76 10.77 11.12 11.13 10.73 3.25% 3.76% 86107 9486万 25.47 92.19 -103.56 36 铜冠铜箔 2024-11-06 三 11.12 11.12 11.12 11.47 11.03 0.00% 4.10% 93843 10540万 25.47 92.19 -103.56 37 铜冠铜箔 2024-11-07 四 11.12 11.12 11.90 12.02 10.97 7.01% 9.54% 218442 25331万 27.25 98.65 -110.83 38 铜冠铜箔 2024-11-08 五 12.25 11.90 11.85 12.38 11.78 -0.42% 10.52% 240924 29080万 27.14 98.24 -110.36 39 铜冠铜箔 2024-11-11 一 11.80 11.85 12.17 12.30 11.72 2.70% 7.62% 174406 21085万 27.87 100.89 -113.34 40 铜冠铜箔 2024-11-12 二 12.15 12.17 11.88 12.26 11.76 -2.38% 5.47% 125265 15062万 27.21 98.49 -110.64 41 铜冠铜箔 2024-11-13 三 11.85 11.88 11.81 11.99 11.60 -0.59% 3.86% 88427 10415万 27.05 97.91 -109.99 42 铜冠铜箔 2024-11-14 四 11.96 11.81 11.41 11.96 11.40 -3.39% 3.52% 80527 9359万 26.13 94.59 -106.26 43 铜冠铜箔 2024-11-15 五 11.44 11.41 11.12 11.58 11.12 -2.54% 2.73% 62553 7115万 25.47 92.19 -103.56 44 铜冠铜箔 2024-11-18 一 11.17 11.12 10.96 11.33 10.89 -1.44% 3.35% 76793 8510万 25.1 90.86 -102.07 45 铜冠铜箔 2024-11-19 二 10.99 10.96 11.45 11.49 10.96 4.47% 2.67% 61214 6844万 26.22 94.92 -106.64 46 铜冠铜箔 2024-11-20 三 11.35 11.45 11.49 11.55 11.31 0.35% 2.44% 55829 6379万 26.31 95.25 -107.01 47 铜冠铜箔 2024-11-21 四 11.48 11.49 11.47 11.65 11.31 -0.17% 2.19% 50123 5760万 26.27 95.09 -106.82 48 铜冠铜箔 2024-11-22 五 11.44 11.47 10.94 11.57 10.94 -4.62% 2.84% 64926 7319万 25.05 90.69 -101.89 49 铜冠铜箔 2024-11-25 一 10.94 10.94 11.20 11.28 10.94 2.38% 2.70% 61927 6902万 25.65 92.85 -104.31 50 铜冠铜箔 2024-11-26 二 11.13 11.20 10.93 11.22 10.88 -2.41% 2.42% 55463 6115万 25.03 90.61 -101.79 51 铜冠铜箔 2024-11-27 三 10.86 10.93 11.10 11.11 10.52 1.56% 2.70% 61941 6674万 25.42 92.02 -103.38 52 铜冠铜箔 2024-11-28 四 11.09 11.10 10.99 11.25 10.95 -0.99% 2.18% 49906 5535万 25.17 91.11 -102.35 53 铜冠铜箔 2024-11-29 五 10.96 10.99 11.08 11.23 10.80 0.82% 2.23% 51044 5638万 25.37 91.85 -103.19 54 铜冠铜箔 2024-12-02 一 11.08 11.08 11.34 11.39 11.04 2.35% 2.30% 52769 5941万 25.97 94.01 -105.61 55 铜冠铜箔 2024-12-03 二 11.38 11.34 11.26 11.38 11.16 -0.71% 1.90% 43504 4897万 25.79 93.35 -104.87 56 铜冠铜箔 2024-12-04 三 11.26 11.26 10.95 11.28 10.88 -2.75% 2.29% 52413 5790万 25.08 90.78 -101.98 57 铜冠铜箔 2024-12-05 四 10.91 10.95 11.12 11.17 10.88 1.55% 1.69% 38728 4284万 25.47 92.19 -103.56 58 铜冠铜箔 2024-12-06 五 11.15 11.12 11.18 11.22 10.93 0.54% 2.44% 55922 6215万 25.6 92.68 -104.12 59 铜冠铜箔 2024-12-09 一 11.18 11.18 11.06 11.26 10.96 -1.07% 2.25% 51610 5725万 25.33 91.69 -103 60 铜冠铜箔 2024-12-10 二 11.33 11.06 11.11 11.40 11.09 0.45% 2.98% 68288 7680万 25.44 92.1 -103.47 61 铜冠铜箔 2024-12-11 三 11.15 11.11 11.26 11.28 11.10 1.35% 2.03% 46544 5219万 25.79 93.35 -104.87 62 铜冠铜箔 2024-12-12 四 11.30 11.26 11.30 11.35 11.20 0.36% 2.30% 52566 5929万 25.88 93.68 -105.24 63 铜冠铜箔 2024-12-13 五 11.30 11.30 10.99 11.32 10.99 -2.74% 2.81% 64396 7148万 25.17 91.11 -102.35 64 铜冠铜箔 2024-12-16 一 11.02 10.99 10.91 11.09 10.82 -0.73% 1.78% 40807 4468万 24.99 90.45 -101.61 65 铜冠铜箔 2024-12-17 二 10.88 10.91 10.67 11.01 10.64 -2.20% 2.06% 47071 5078万 24.44 88.46 -99.37 66 铜冠铜箔 2024-12-18 三 10.75 10.67 10.69 10.81 10.59 0.19% 1.62% 37193 3982万 24.48 88.62 -99.56 67 铜冠铜箔 2024-12-19 四 10.63 10.69 10.79 10.79 10.49 0.94% 2.18% 49842 5306万 24.71 89.45 -100.49 68 铜冠铜箔 2024-12-20 五 10.79 10.79 11.04 11.15 10.70 2.32% 2.39% 54667 6014万 25.28 91.52 -102.82 69 铜冠铜箔 2024-12-23 一 11.04 11.04 10.55 11.10 10.52 -4.44% 2.46% 56276 6048万 24.16 87.46 -98.25 70 铜冠铜箔 2024-12-24 二 10.60 10.55 10.53 10.78 10.45 -0.19% 1.62% 37208 3939万 24.12 87.3 -98.07 71 铜冠铜箔 2024-12-25 三 10.51 10.53 10.30 10.57 10.21 -2.18% 1.85% 42420 4383万 23.59 85.39 -95.93 72 铜冠铜箔 2024-12-26 四 10.30 10.30 10.58 10.75 10.28 2.72% 1.98% 45407 4796万 24.23 87.71 -98.53 73 铜冠铜箔 2024-12-27 五 10.59 10.58 11.33 12.39 10.50 7.09% 12.03% 275495 31844万 25.95 93.93 -105.52 74 铜冠铜箔 2024-12-30 一 11.30 11.33 11.59 11.86 11.30 2.29% 11.27% 258160 29901万 26.54 96.08 -107.94 75 铜冠铜箔 2024-12-31 二 11.60 11.59 11.08 11.69 11.02 -4.40% 6.78% 155328 17491万 25.37 91.85 -103.19 76 铜冠铜箔 2025-01-02 四 11.14 11.08 10.55 11.18 10.40 -4.78% 6.21% 142333 15277万 24.16 87.46 -98.25 77 铜冠铜箔 2025-01-03 五 10.62 10.55 9.84 10.72 9.80 -6.73% 5.68% 130146 13275万 22.54 81.58 -91.64 78 铜冠铜箔 2025-01-06 一 9.77 9.84 10.00 10.27 9.50 1.63% 5.27% 120677 12066万 22.9 82.9 -93.13 79 铜冠铜箔 2025-01-07 二 10.00 10.00 10.47 10.49 9.94 4.70% 4.68% 107167 10942万 23.98 86.8 -97.51 80 铜冠铜箔 2025-01-08 三 10.40 10.47 9.98 10.42 9.72 -4.68% 5.26% 120484 12065万 22.86 82.74 -92.95 81 铜冠铜箔 2025-01-09 四 9.82 9.98 10.66 10.95 9.78 6.81% 8.98% 205737 21733万 24.41 88.37 -99.28 82 铜冠铜箔 2025-01-10 五 10.52 10.66 10.58 11.10 10.46 -0.75% 9.78% 224051 24301万 24.23 87.71 -98.53 83 铜冠铜箔 2025-01-13 一 10.50 10.58 10.77 11.33 10.43 1.80% 7.74% 177169 19256万 24.66 89.28 -100.3 84 铜冠铜箔 2025-01-14 二 10.70 10.77 11.19 11.19 10.62 3.90% 8.76% 200507 22017万 25.63 92.77 -104.21 85 铜冠铜箔 2025-01-15 三 11.11 11.19 11.00 11.30 10.91 -1.70% 6.22% 142428 15742万 25.19 91.19 -102.44 86 铜冠铜箔 2025-01-16 四 11.15 11.00 10.87 11.17 10.78 -1.18% 4.94% 113231 12388万 24.89 90.11 -101.23 87 铜冠铜箔 2025-01-17 五 10.80 10.87 10.86 11.03 10.75 -0.09% 3.79% 86754 9432万 24.87 90.03 -101.14 88 铜冠铜箔 2025-01-20 一 10.95 10.86 11.33 11.60 10.92 4.33% 8.76% 200712 22625万 25.95 93.93 -105.52 89 铜冠铜箔 2025-01-21 二 11.30 11.33 11.19 11.37 11.08 -1.24% 5.11% 117104 13095万 25.63 92.77 -104.21 90 铜冠铜箔 2025-01-22 三 10.82 11.19 10.78 10.93 10.55 -3.66% 6.54% 149775 16045万 24.69 89.37 -100.4 91 铜冠铜箔 2025-01-23 四 10.84 10.78 10.67 11.11 10.65 -1.02% 4.48% 102622 11185万 24.44 88.46 -99.37 92 铜冠铜箔 2025-01-24 五 10.65 10.67 10.85 10.85 10.65 1.69% 2.86% 65535 7052万 24.85 89.95 -101.05 93 铜冠铜箔 2025-01-27 一 10.88 10.85 10.46 10.96 10.46 -3.59% 3.06% 69998 7463万 23.96 86.72 -97.42 94 铜冠铜箔 2025-02-05 三 10.61 10.46 10.68 10.74 10.52 2.10% 2.40% 55075 5868万 24.46 88.54 -99.46 95 铜冠铜箔 2025-02-06 四 10.61 10.68 10.81 10.82 10.56 1.22% 2.93% 67024 7204万 24.76 89.62 -100.68 96 铜冠铜箔 2025-02-07 五 10.80 10.81 11.03 11.19 10.80 2.04% 4.79% 109607 12049万 25.26 91.44 -102.72 97 铜冠铜箔 2025-02-10 一 11.05 11.03 11.09 11.11 10.88 0.54% 3.31% 75911 8359万 25.4 91.94 -103.28 98 铜冠铜箔 2025-02-11 二 11.11 11.09 11.10 11.12 10.86 0.09% 3.12% 71561 7878万 25.42 92.02 -103.38 99 铜冠铜箔 2025-02-12 三 11.20 11.10 11.22 11.23 11.04 1.08% 4.02% 91988 10251万 25.7 93.02 -104.49 100 铜冠铜箔 2025-02-13 四 11.20 11.22 10.97 11.27 10.97 -2.23% 2.96% 67713 7516万 25.12 90.94 -102.17 101 铜冠铜箔 2025-02-14 五 10.95 10.97 11.00 11.15 10.90 0.27% 2.56% 58733 6476万 25.19 91.19 -102.44 102 铜冠铜箔 2025-02-17 一 11.00 11.00 11.16 11.28 10.96 1.45% 3.42% 78373 8739万 25.56 92.52 -103.93 103 铜冠铜箔 2025-02-18 二 11.16 11.16 10.98 11.34 10.89 -1.61% 4.00% 91611 10229万 25.15 91.03 -102.26 104 铜冠铜箔 2025-02-19 三 10.95 10.98 11.31 11.31 10.82 3.01% 3.83% 87656 9761万 25.9 93.76 -105.33 105 铜冠铜箔 2025-02-20 四 11.31 11.31 11.48 11.60 11.25 1.50% 5.35% 122527 14024万 26.29 95.17 -106.92 106 铜冠铜箔 2025-02-21 五 11.54 11.48 11.44 11.55 11.35 -0.35% 4.00% 91662 10494万 26.2 94.84 -106.54 107 铜冠铜箔 2025-02-24 一 11.46 11.44 11.52 11.62 11.20 0.70% 4.52% 103587 11849万 26.38 95.5 -107.29 108 铜冠铜箔 2025-02-25 二 11.41 11.52 11.54 11.68 11.31 0.17% 3.55% 81300 9374万 26.43 95.67 -107.47 109 铜冠铜箔 2025-02-26 三 11.58 11.54 11.69 11.76 11.53 1.30% 4.23% 96901 11281万 26.77 96.91 -108.87 110 铜冠铜箔 2025-02-27 四 11.69 11.69 11.69 11.75 11.50 0.00% 4.90% 112143 13039万 26.77 96.91 -108.87 111 铜冠铜箔 2025-02-28 五 11.63 11.69 11.23 11.68 11.16 -3.93% 4.06% 92959 10576万 25.72 93.1 -104.59 112 铜冠铜箔 2025-03-03 一 11.27 11.23 11.63 11.95 11.18 3.56% 8.91% 203985 23861万 26.63 96.41 -108.31 113 铜冠铜箔 2025-03-04 二 11.53 11.63 11.44 11.54 11.33 -1.63% 5.00% 114499 13080万 26.2 94.84 -106.54 114 铜冠铜箔 2025-03-05 三 11.44 11.44 11.48 11.58 11.32 0.35% 3.74% 85708 9803万 26.29 95.17 -106.92 115 铜冠铜箔 2025-03-06 四 11.51 11.48 11.45 11.64 11.45 -0.26% 4.41% 100962 11628万 26.22 94.92 -106.64 116 铜冠铜箔 2025-03-07 五 11.41 11.45 11.35 11.50 11.26 -0.87% 3.77% 86268 9813万 25.99 94.09 -105.7 117 铜冠铜箔 2025-03-10 一 11.33 11.35 11.44 11.52 11.23 0.79% 2.99% 68394 7812万 26.2 94.84 -106.54 118 铜冠铜箔 2025-03-11 二 11.25 11.44 11.56 11.88 11.18 1.05% 5.33% 122013 14082万 26.47 95.83 -107.66 119 铜冠铜箔 2025-03-12 三 11.63 11.56 11.64 11.71 11.48 0.69% 4.14% 94752 10984万 26.66 96.5 -108.41 120 铜冠铜箔 2025-03-13 四 11.71 11.64 12.07 12.34 11.45 3.69% 14.86% 340235 40901万 27.64 100.06 -112.41 121 铜冠铜箔 2025-03-14 五 12.14 12.07 12.38 12.67 11.90 2.57% 15.22% 348451 42602万 28.35 102.63 -115.3 122 铜冠铜箔 2025-03-17 一 12.39 12.38 12.32 12.59 12.09 -0.48% 11.27% 258073 31704万 28.21 102.13 -114.74 123 铜冠铜箔 2025-03-18 二 12.33 12.32 12.22 12.46 12.11 -0.81% 6.96% 159392 19502万 27.99 101.31 -113.81 124 铜冠铜箔 2025-03-19 三 12.12 12.22 11.76 12.15 11.69 -3.76% 7.31% 167465 19835万 26.93 97.49 -109.52 125 铜冠铜箔 2025-03-20 四 11.75 11.76 11.63 11.85 11.62 -1.11% 4.04% 92476 10828万 26.63 96.41 -108.31 126 铜冠铜箔 2025-03-21 五 11.61 11.63 11.45 11.65 11.40 -1.55% 3.69% 84414 9701万 26.22 94.92 -106.64 127 铜冠铜箔 2025-03-24 一 11.41 11.45 11.18 11.87 10.96 -2.36% 7.57% 173473 19784万 25.6 92.68 -104.12 128 铜冠铜箔 2025-03-25 二 11.14 11.18 11.10 11.34 11.00 -0.72% 4.51% 103211 11510万 25.42 92.02 -103.38 129 铜冠铜箔 2025-03-26 三 11.06 11.10 11.43 11.51 11.06 2.97% 6.95% 159106 18171万 26.18 94.76 -106.45 130 铜冠铜箔 2025-03-27 四 11.39 11.43 10.99 11.39 10.98 -3.85% 5.00% 114587 12694万 25.17 91.11 -102.35 131 铜冠铜箔 2025-03-28 五 10.94 10.99 10.86 11.01 10.76 -1.18% 2.92% 66765 7271万 24.87 90.03 -101.14 132 铜冠铜箔 2025-03-31 一 10.85 10.86 10.68 10.85 10.55 -1.66% 2.43% 55543 5929万 24.46 88.54 -99.46 133 铜冠铜箔 2025-04-01 二 10.75 10.68 10.72 10.85 10.70 0.37% 1.81% 41405 4458万 24.55 88.87 -99.84 134 铜冠铜箔 2025-04-02 三 10.75 10.72 10.71 10.86 10.66 -0.09% 1.70% 38867 4182万 24.53 88.79 -99.74 135 铜冠铜箔 2025-04-03 四 10.58 10.71 10.57 10.74 10.45 -1.31% 1.88% 42988 4548万 24.21 87.63 -98.44

行情刷新 | 流通股东