冠城新材 sh.600067
3.20
+1.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.16 | 3.24 | 3.12 | 3.20 | +1.59% | 0.65 | 1.46% |
| 2026-05-21 | 3.31 | 3.32 | 3.13 | 3.15 | -4.26% | 0.79 | 1.77% |
| 2026-05-20 | 3.33 | 3.33 | 3.25 | 3.29 | -1.79% | 0.62 | 1.35% |
| 2026-05-19 | 3.30 | 3.36 | 3.27 | 3.35 | +1.21% | 0.70 | 1.51% |
| 2026-05-18 | 3.30 | 3.32 | 3.23 | 3.31 | +0.61% | 0.73 | 1.60% |
| 2026-05-15 | 3.37 | 3.40 | 3.27 | 3.29 | -2.37% | 1.01 | 2.18% |
| 2026-05-14 | 3.58 | 3.61 | 3.37 | 3.37 | -5.87% | 1.40 | 2.90% |
| 2026-05-13 | 3.41 | 3.59 | 3.39 | 3.58 | +5.60% | 1.68 | 3.45% |
| 2026-05-12 | 3.44 | 3.45 | 3.38 | 3.39 | -1.74% | 0.99 | 2.09% |
| 2026-05-11 | 3.59 | 3.60 | 3.41 | 3.45 | -3.63% | 1.60 | 3.30% |
| 2026-05-08 | 3.55 | 3.58 | 3.51 | 3.58 | +0.85% | 1.17 | 2.37% |
| 2026-05-07 | 3.55 | 3.57 | 3.52 | 3.55 | +0.28% | 0.99 | 2.01% |
| 2026-05-06 | 3.62 | 3.65 | 3.52 | 3.54 | -2.75% | 1.69 | 3.41% |
| 2026-04-30 | 3.90 | 3.90 | 3.63 | 3.64 | -9.68% | 2.80 | 5.46% |
| 2026-04-29 | 3.88 | 4.05 | 3.88 | 4.03 | +3.07% | 0.91 | 1.64% |
| 2026-04-28 | 3.96 | 4.00 | 3.89 | 3.91 | -1.76% | 0.70 | 1.28% |
| 2026-04-27 | 3.95 | 4.00 | 3.81 | 3.98 | +0.51% | 1.07 | 1.96% |
| 2026-04-24 | 3.97 | 3.99 | 3.91 | 3.96 | +0.25% | 0.72 | 1.32% |
| 2026-04-23 | 4.12 | 4.15 | 3.93 | 3.95 | -5.50% | 1.63 | 2.94% |
| 2026-04-22 | 4.14 | 4.20 | 4.13 | 4.18 | +0.48% | 0.79 | 1.37% |