Anhui Tongguan Copper Foil Group Co. Ltd.（301217.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	91.21	91.70	84.31	85.42	-4.29%	17,870,444
2026-10-15	88.00	92.13	87.44	89.25	-2.79%	15,527,624
2026-10-14	92.22	96.30	91.60	91.81	-1.28%	15,888,001
2026-10-13	86.54	94.30	85.26	93.00	+3.04%	19,908,152
2026-10-12	95.14	95.14	90.01	90.26	-4.60%	13,611,766
2026-10-09	97.44	97.76	89.99	94.61	-5.11%	25,081,488
2026-10-08	100.88	104.18	98.06	99.70	+0.14%	18,537,793
2026-09-30	103.11	103.81	99.08	99.56	-2.63%	15,584,434
2026-09-29	99.00	103.33	98.40	102.25	+1.74%	15,525,682
2026-09-28	110.00	110.06	98.80	100.50	-10.51%	23,610,040
2026-09-24	117.01	119.00	112.25	112.30	-5.81%	28,973,840
2026-09-23	112.88	119.50	111.39	119.23	+4.09%	42,721,965
2026-09-22	113.55	116.88	113.14	114.54	+2.70%	32,969,402
2026-09-21	113.03	114.59	111.12	111.53	-1.55%	24,391,045
2026-09-18	115.01	118.04	110.56	113.29	+1.29%	31,422,777
2026-09-17	113.60	118.60	111.80	111.85	-2.37%	31,705,775
2026-09-16	113.52	116.60	110.30	114.56	+0.84%	34,616,180
2026-09-15	108.72	116.27	108.72	113.61	+4.52%	37,638,137
2026-09-14	104.50	111.68	103.01	108.70	+1.35%	26,267,320
2026-09-11	105.52	108.72	101.55	107.25	-1.11%	30,168,275
2026-09-10	107.00	111.60	105.50	108.45	+1.16%	29,239,604
2026-09-09	107.62	110.54	106.00	107.21	+1.62%	27,067,270
2026-09-08	107.50	109.31	104.06	105.50	-1.39%	28,161,828
2026-09-07	102.58	108.85	101.50	106.99	+6.07%	32,886,384
2026-09-04	106.02	106.95	99.66	100.87	-3.79%	26,127,689
2026-09-03	111.11	112.20	103.01	104.84	-3.72%	26,931,381
2026-09-02	108.51	111.65	107.00	108.89	-4.67%	22,938,499
2026-09-01	121.51	122.00	113.50	114.23	-7.86%	36,145,134
2026-08-31	111.50	123.97	111.10	123.97	+8.37%	49,921,928
2026-08-28	113.15	119.48	113.01	114.39	-0.12%	37,657,078
2026-08-27	110.03	115.36	106.80	114.53	+6.22%	37,537,180
2026-08-26	111.27	111.71	106.01	107.82	-2.45%	23,702,484
2026-08-25	110.00	111.80	106.00	110.53	-0.52%	23,858,248
2026-08-24	114.22	114.90	106.33	111.11	-3.21%	28,008,865
2026-08-21	112.22	115.92	110.08	114.80	+1.42%	27,359,425
2026-08-20	116.59	118.99	111.10	113.19	-0.61%	34,125,496
2026-08-19	117.68	123.38	112.27	113.88	-8.32%	43,689,230
2026-08-18	129.85	130.90	122.85	124.21	-6.06%	48,737,372
2026-08-17	123.05	133.88	121.40	132.22	+7.45%	56,245,707
2026-08-14	119.47	124.09	117.00	123.05	+3.20%	43,505,820
2026-08-13	121.50	126.35	118.88	119.23	-1.06%	49,553,357
2026-08-12	121.96	122.80	118.20	120.51	-0.40%	44,606,320
2026-08-11	117.90	126.40	114.12	120.99	+0.00%	61,633,543
2026-08-10	118.81	123.00	113.21	120.99	+4.47%	79,258,250
2026-08-07	100.25	118.80	100.00	115.81	+16.98%	79,338,477
2026-08-06	94.77	101.93	93.00	99.00	+4.32%	49,965,941
2026-08-05	84.18	96.69	84.01	94.90	+10.14%	43,262,296
2026-08-04	79.00	87.46	78.21	86.16	+10.95%	36,598,559
2026-08-03	81.41	82.97	77.37	77.66	-6.00%	27,120,912
2026-07-31	88.00	91.79	82.45	82.62	+3.91%	41,271,895
2026-07-30	86.95	87.46	77.28	79.51	-8.57%	33,368,355
2026-07-29	87.66	90.25	83.12	86.96	-0.80%	31,267,918
2026-07-28	94.59	95.77	86.63	87.66	-9.52%	30,235,658
2026-07-27	90.11	97.30	87.96	96.88	+7.51%	34,852,527
2026-07-24	91.54	93.98	89.00	90.11	-3.29%	29,446,635
2026-07-23	96.16	99.98	92.35	93.18	-2.29%	39,197,242
2026-07-22	100.00	104.82	94.00	95.36	-11.33%	62,369,625
2026-07-21	90.00	109.47	82.59	107.54	+4.17%	76,212,566
2026-07-20	112.63	119.00	103.24	103.24	-20.00%	25,046,897
2026-07-17	125.06	132.36	120.88	129.05	+1.45%	51,156,586
2026-07-16	125.11	133.60	120.30	127.21	-0.15%	32,974,602
2026-07-15	136.89	137.96	126.19	127.40	-5.07%	30,265,797
2026-07-14	121.91	135.15	120.00	134.21	+12.08%	39,428,320
2026-07-13	132.07	133.50	119.20	119.75	-9.34%	34,030,145
2026-07-10	139.88	146.15	132.01	132.09	-5.43%	35,791,188
2026-07-09	138.88	140.00	130.40	139.68	+4.24%	35,779,098
2026-07-08	145.59	147.50	133.70	134.00	-7.47%	36,626,781
2026-07-07	144.80	149.23	140.61	144.82	+0.45%	30,699,502
2026-07-06	159.98	167.67	143.00	144.17	-6.76%	41,769,871
2026-07-03	156.10	164.56	150.00	154.63	-2.08%	42,513,641
2026-07-02	154.00	164.93	147.00	157.92	-4.20%	32,876,543
2026-07-01	166.00	174.31	162.00	164.84	-0.14%	44,709,391
2026-06-30	159.50	169.10	157.00	165.07	+2.73%	38,122,393
2026-06-29	166.51	172.83	152.80	160.68	-5.65%	44,271,157
2026-06-26	175.00	176.00	160.96	170.30	-7.08%	57,412,730
2026-06-25	180.98	187.58	176.00	183.27	-1.83%	50,575,945
2026-06-24	174.90	188.98	174.90	186.69	+8.66%	46,873,738
2026-06-23	188.69	189.00	171.10	171.81	-12.56%	47,402,938
2026-06-22	195.55	200.60	179.00	196.50	-1.75%	61,296,859
2026-06-18	179.30	202.15	178.01	200.00	+10.08%	43,634,462
2026-06-17	178.19	192.58	177.00	181.69	+1.98%	51,661,943
2026-06-16	182.10	198.80	172.05	178.17	+4.71%	56,880,590
2026-06-15	149.00	170.16	147.00	170.16	+20.00%	41,289,763
2026-06-12	134.94	148.00	133.10	141.80	+10.80%	46,106,160
2026-06-11	121.00	129.50	116.18	127.98	+4.22%	32,387,439
2026-06-10	120.00	131.45	118.09	122.80	+0.03%	33,014,578
2026-06-09	117.80	124.10	114.23	122.76	+8.54%	36,377,637
2026-06-08	102.41	113.10	102.38	113.10	+1.65%	27,907,287
2026-06-05	107.01	116.66	107.00	111.26	+1.38%	31,096,824
2026-06-04	103.69	109.79	103.60	109.75	+2.19%	28,772,539
2026-06-03	102.66	112.40	100.43	107.40	+3.64%	35,664,015
2026-06-02	105.00	106.00	97.40	103.63	-1.20%	32,147,510
2026-06-01	110.54	115.25	96.92	104.89	-7.99%	37,082,898
2026-05-29	111.20	125.88	109.67	114.00	-4.27%	53,413,289
2026-05-28	102.47	122.30	100.00	119.08	+16.84%	53,668,183
2026-05-27	100.00	106.60	95.00	101.92	-0.52%	36,632,461
2026-05-26	92.00	103.00	91.15	102.45	+7.08%	40,654,038
2026-05-25	95.00	99.01	89.10	95.68	+5.22%	38,449,847
2026-05-22	83.13	94.50	83.13	90.93	+9.65%	38,450,398
2026-05-21	89.99	91.50	82.80	82.93	-5.75%	32,504,910
2026-05-20	87.11	89.88	84.47	87.99	+0.53%	28,788,311
2026-05-19	86.70	90.98	85.02	87.53	+0.48%	27,896,789
2026-05-18	83.14	88.78	80.50	87.11	+4.70%	33,332,730
2026-05-15	84.66	88.89	80.10	83.20	-3.12%	39,027,197
2026-05-14	95.00	96.00	84.18	85.88	-13.26%	51,277,113
2026-05-13	90.00	103.96	88.50	99.01	+4.76%	55,506,711
2026-05-12	87.10	96.00	84.08	94.51	+8.51%	61,797,082
2026-05-11	87.60	88.93	85.00	87.10	-1.63%	46,197,110
2026-05-08	85.48	90.80	85.00	88.54	+2.00%	45,027,911
2026-05-07	85.00	89.71	82.44	86.80	-1.98%	55,448,152
2026-05-06	78.55	92.50	75.30	88.55	+13.03%	70,563,119
2026-04-30	72.32	82.49	70.00	78.34	+10.37%	76,374,359
2026-04-29	57.97	70.98	57.89	70.98	+20.00%	77,959,766
2026-04-28	53.99	61.57	52.34	59.15	+15.28%	67,045,648
2026-04-27	47.83	53.50	47.56	51.31	+9.17%	49,444,113
2026-04-24	47.50	48.41	46.50	47.00	-2.65%	26,328,400
2026-04-23	51.10	51.80	47.90	48.28	-6.23%	40,104,406
2026-04-22	48.61	52.30	48.60	51.49	+4.36%	51,070,648
2026-04-21	46.27	50.88	46.20	49.34	+5.45%	59,799,609
2026-04-20	47.42	48.20	46.06	46.79	-1.58%	43,183,762
2026-04-17	45.11	48.87	45.11	47.54	+3.30%	45,855,953
2026-04-16	45.28	46.49	44.16	46.02	+1.90%	39,480,207
2026-04-15	45.80	48.78	44.55	45.16	-1.14%	57,211,500
2026-04-14	46.00	46.80	44.80	45.68	+0.07%	52,568,238
2026-04-13	41.26	46.37	41.25	45.65	+7.54%	58,825,879
2026-04-10	43.13	43.96	42.18	42.45	-1.39%	47,632,102
2026-04-09	41.00	43.78	40.54	43.05	+2.06%	63,188,359
2026-04-08	41.65	42.33	40.15	42.18	+3.36%	65,300,047
2026-04-07	37.63	42.00	37.49	40.81	+12.92%	61,281,905
2026-04-03	37.00	37.87	36.10	36.14	-1.77%	23,425,840
2026-04-02	38.09	38.33	36.31	36.79	-4.69%	29,168,711
2026-04-01	38.55	39.74	37.66	38.60	+2.93%	38,926,315
2026-03-31	38.48	38.95	37.02	37.50	-3.80%	28,088,071
2026-03-30	37.50	39.58	37.38	38.98	+2.88%	40,092,611
2026-03-27	36.44	40.15	35.73	37.89	+2.43%	38,173,297
2026-03-26	37.89	38.80	36.75	36.99	-1.54%	24,501,061
2026-03-25	37.31	38.96	36.71	37.57	+2.62%	26,453,641
2026-03-24	35.92	36.80	34.00	36.61	+4.96%	25,952,641
2026-03-23	37.01	37.88	34.66	34.88	-7.80%	31,169,520
2026-03-20	38.85	39.76	37.51	37.83	-1.46%	23,941,801
2026-03-19	39.65	39.82	38.12	38.39	-4.88%	21,666,195
2026-03-18	40.65	40.85	39.56	40.36	+1.28%	22,947,359
2026-03-17	42.80	44.00	39.78	39.85	-6.10%	40,444,180
2026-03-16	41.13	43.60	40.10	42.44	+3.19%	34,438,711
2026-03-13	41.87	42.10	41.00	41.13	-2.77%	19,518,439
2026-03-12	44.03	45.98	41.93	42.30	-4.19%	30,355,020
2026-03-11	44.00	45.49	43.20	44.15	+1.05%	42,775,219
2026-03-10	40.68	44.65	40.68	43.69	+6.59%	33,655,609
2026-03-09	42.10	42.24	38.78	40.99	-4.34%	34,354,992
2026-03-06	43.99	44.54	42.36	42.85	-2.94%	23,409,176
2026-03-05	46.46	46.89	43.70	44.15	-3.79%	30,346,865
2026-03-04	46.68	47.80	45.00	45.89	-1.69%	26,280,553
2026-03-03	51.00	51.50	46.36	46.68	-4.27%	33,695,391
2026-03-02	49.00	51.05	47.74	48.76	+2.76%	43,785,551
2026-02-27	48.50	49.00	45.73	47.45	-4.81%	39,241,328
2026-02-26	46.83	49.96	46.83	49.85	+2.11%	47,835,551
2026-02-25	47.01	49.40	46.62	48.82	+8.61%	59,049,569
2026-02-24	41.50	45.99	41.21	44.95	+14.49%	54,804,758
2026-02-13	37.28	41.05	36.56	39.26	+6.22%	75,824,227
2026-02-12	32.00	38.44	31.78	36.96	+15.39%	108,506,797
2026-02-11	31.91	32.90	31.60	32.03	+4.03%	32,995,250
2026-02-10	30.74	31.83	30.58	30.79	+0.16%	14,578,430
2026-02-09	30.52	31.00	30.23	30.74	+2.60%	10,282,640
2026-02-06	29.51	30.47	29.37	29.96	+0.13%	9,751,117
2026-02-05	30.51	30.79	29.86	29.92	-2.83%	11,010,370
2026-02-04	30.99	31.15	30.34	30.79	-1.57%	10,911,370
2026-02-03	30.66	31.29	30.12	31.28	+3.34%	15,752,600
2026-02-02	31.47	31.90	30.20	30.27	-4.54%	15,328,140
2026-01-30	31.93	32.18	30.81	31.71	-1.28%	14,447,550
2026-01-29	33.20	33.25	32.11	32.12	-3.95%	19,223,369
2026-01-28	32.89	33.60	32.56	33.44	+0.78%	21,108,699
2026-01-27	33.20	33.36	31.60	33.18	-0.66%	19,494,500
2026-01-26	33.67	34.29	33.19	33.40	-1.53%	16,763,029
2026-01-23	34.09	34.20	33.52	33.92	-1.05%	20,881,619
2026-01-22	33.64	35.00	33.58	34.28	+1.90%	24,336,949
2026-01-21	32.51	33.88	32.33	33.64	+1.39%	19,573,631
2026-01-20	34.78	35.17	32.61	33.18	-3.38%	27,650,822
2026-01-19	33.98	34.86	33.63	34.34	-0.32%	20,168,724
2026-01-16	34.60	34.92	33.80	34.45	+0.20%	28,282,496
2026-01-15	33.55	35.17	33.45	34.38	+1.51%	27,610,316
2026-01-14	33.06	34.44	33.06	33.87	+2.57%	28,521,437
2026-01-13	34.73	34.93	32.88	33.02	-5.28%	31,262,926
2026-01-12	34.25	35.07	33.56	34.86	+0.96%	34,009,976
2026-01-09	34.50	35.10	33.70	34.53	-0.46%	27,842,254
2026-01-08	34.73	35.65	34.31	34.69	-1.67%	25,720,260
2026-01-07	34.64	35.76	34.49	35.28	+0.71%	33,245,061
2026-01-06	35.63	35.92	34.60	35.03	-0.99%	33,255,802
2026-01-05	34.72	35.48	34.13	35.38	+3.21%	33,175,317
2025-12-31	35.45	35.98	34.10	34.28	-4.09%	27,298,415
2025-12-30	35.40	36.27	35.21	35.74	-2.24%	24,161,179
2025-12-29	37.60	37.67	35.82	36.56	-1.98%	34,425,408
2025-12-26	37.48	37.93	36.60	37.30	-0.19%	42,069,621
2025-12-25	37.44	37.93	36.47	37.37	+0.46%	33,234,410
2025-12-24	36.55	37.68	36.00	37.20	+2.71%	53,890,596
2025-12-23	32.20	36.86	32.03	36.22	+12.59%	82,644,684
2025-12-22	30.75	32.65	30.59	32.17	+5.17%	41,409,517
2025-12-19	32.00	32.34	30.41	30.59	-3.41%	36,349,167
2025-12-18	32.48	32.98	31.61	31.67	-4.87%	29,868,665
2025-12-17	30.79	33.30	30.70	33.29	+8.65%	56,261,753
2025-12-16	31.33	31.79	30.09	30.64	-2.61%	24,296,734
2025-12-15	30.68	32.16	30.15	31.46	+0.22%	33,283,653
2025-12-12	31.67	31.90	30.51	31.39	-0.76%	20,208,043
2025-12-11	33.21	33.21	31.54	31.63	-4.24%	22,194,633
2025-12-10	33.16	33.33	31.92	33.03	-1.49%	27,645,737
2025-12-09	32.85	34.18	32.52	33.53	+2.04%	40,642,553
2025-12-08	30.60	34.16	30.60	32.86	+6.65%	50,213,084
2025-12-05	29.86	30.92	29.68	30.81	+3.22%	24,370,477
2025-12-04	30.29	30.49	29.55	29.85	-0.80%	15,178,126
2025-12-03	30.53	30.81	29.94	30.09	-1.63%	16,246,013
2025-12-02	31.23	31.40	30.41	30.59	-3.74%	23,068,677
2025-12-01	32.02	32.50	31.33	31.78	+2.19%	34,537,866
2025-11-28	30.84	31.55	30.60	31.10	-0.58%	23,283,240
2025-11-27	31.75	33.30	31.19	31.28	-0.48%	35,751,008
2025-11-26	31.90	32.50	31.10	31.43	-1.44%	28,398,341
2025-11-25	31.21	33.24	31.21	31.89	+4.56%	41,683,189
2025-11-24	28.87	30.92	28.70	30.50	+7.66%	42,095,783
2025-11-21	29.69	30.44	28.33	28.33	-10.57%	34,775,169
2025-11-20	32.69	33.18	31.31	31.68	-0.60%	34,872,385
2025-11-19	34.33	34.77	31.00	31.87	-9.49%	58,373,641
2025-11-18	33.50	36.12	33.03	35.21	+4.42%	65,287,162
2025-11-17	33.55	35.34	33.41	33.72	-1.00%	43,209,203
2025-11-14	33.60	34.97	32.64	34.06	+0.00%	49,062,282
2025-11-13	33.03	35.60	32.88	34.06	+1.73%	67,649,281
2025-11-12	31.26	34.42	30.59	33.48	+7.79%	59,459,463
2025-11-11	32.85	32.99	30.88	31.06	-4.52%	28,678,160
2025-11-10	33.65	33.89	31.78	32.53	-2.84%	29,806,536
2025-11-07	33.10	34.46	32.29	33.48	-1.06%	39,793,585
2025-11-06	32.75	34.27	32.03	33.84	+4.00%	49,983,141
2025-11-05	31.67	32.73	31.67	32.54	-1.00%	24,943,181
2025-11-04	33.56	33.72	32.66	32.87	-2.20%	29,374,533
2025-11-03	34.50	34.50	32.80	33.61	-3.97%	42,999,777
2025-10-31	38.67	38.87	34.95	35.00	-8.81%	64,763,266
2025-10-30	38.02	39.65	37.86	38.38	+0.76%	81,133,598
2025-10-29	35.00	39.89	35.00	38.09	+14.59%	104,330,606
2025-10-28	31.20	33.78	31.00	33.24	+3.55%	55,247,984
2025-10-27	30.87	32.55	30.87	32.10	+6.05%	51,025,210
2025-10-24	28.75	30.76	28.25	30.27	+6.96%	36,922,178
2025-10-23	28.50	29.39	27.92	28.30	-2.75%	19,620,966
2025-10-22	28.39	30.21	28.21	29.10	+1.11%	30,109,336
2025-10-21	27.65	28.84	27.31	28.78	+4.12%	20,426,403
2025-10-20	27.39	28.18	27.23	27.64	+2.67%	15,766,060
2025-10-17	27.90	28.16	26.88	26.92	-4.06%	13,922,651
2025-10-16	28.47	28.47	27.83	28.06	-2.67%	12,901,773
2025-10-15	28.17	28.95	27.59	28.83	+2.45%	15,005,063
2025-10-14	29.76	30.10	28.02	28.14	-4.45%	19,727,832
2025-10-13	27.60	29.54	27.00	29.45	-0.88%	16,686,272
2025-10-10	31.58	31.59	29.58	29.71	-6.40%	25,789,580
2025-10-09	31.51	33.00	31.50	31.74	+1.63%	29,525,108
2025-09-30	32.00	32.52	31.10	31.23	-3.28%	29,106,150
2025-09-29	31.00	33.18	30.99	32.29	+4.74%	34,592,912

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+48.68%）。最弱月份：3月（-15.63%）。基于2年每日数据（2025–2026）。

1月-5.61%
2月+30.95%
3月-15.63%
4月+48.68%
5月+15.93%
6月+37.59%
7月+28.81%
8月+46.10%
9月-9.05%
10月+10.27%
11月-7.47%
12月+7.87%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Anhui Tongguan Copper Foil Group Co. Ltd.（301217.SHE）最新收盘价是多少？

2026-10-16 收于 85.42，来自Closelook数据湖的每日价格记录。

301217.SHE 的52周最高价和最低价是多少？

过去52周最高 202.15、最低 26.88（截至 2026-10-16）。

Anhui Tongguan Copper Foil Group Co. Ltd. 历史上最强和最弱的月份是哪个？

历史上，301217.SHE 最强的日历月份是4月（平均 +48.68%），最弱的是3月（平均 -15.63%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。