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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.93 | 3.03 | 2.91 | 3.01 | +2.88% | 1.11 | 2.51% |
| 2025-08-18 | 2.93 | 2.95 | 2.91 | 2.92 | 0.00% | 0.65 | 1.48% |
| 2025-08-15 | 2.89 | 2.94 | 2.89 | 2.92 | +0.97% | 0.65 | 1.50% |
| 2025-08-14 | 2.94 | 2.94 | 2.89 | 2.90 | -1.27% | 0.57 | 1.31% |
| 2025-08-13 | 2.94 | 2.96 | 2.91 | 2.93 | -0.63% | 0.49 | 1.12% |
| 2025-08-12 | 2.93 | 2.96 | 2.92 | 2.95 | +0.64% | 0.55 | 1.25% |
| 2025-08-11 | 2.92 | 2.94 | 2.90 | 2.93 | +0.64% | 0.42 | 0.97% |
| 2025-08-08 | 2.90 | 2.91 | 2.88 | 2.91 | +0.65% | 0.42 | 0.98% |
| 2025-08-07 | 2.90 | 2.93 | 2.87 | 2.90 | -0.32% | 0.37 | 0.87% |
| 2025-08-06 | 2.86 | 2.91 | 2.84 | 2.91 | +1.30% | 0.63 | 1.47% |
| 2025-08-05 | 2.82 | 2.88 | 2.82 | 2.87 | +1.32% | 0.44 | 1.02% |
| 2025-08-04 | 2.82 | 2.84 | 2.79 | 2.83 | 0.00% | 0.34 | 0.81% |
| 2025-08-01 | 2.80 | 2.84 | 2.80 | 2.83 | +0.66% | 0.38 | 0.89% |
| 2025-07-31 | 2.87 | 2.88 | 2.80 | 2.81 | -1.95% | 0.67 | 1.59% |
| 2025-07-30 | 2.88 | 2.91 | 2.84 | 2.87 | -0.97% | 0.70 | 1.63% |
| 2025-07-29 | 2.88 | 2.91 | 2.85 | 2.90 | +0.32% | 0.56 | 1.30% |
| 2025-07-28 | 2.87 | 2.90 | 2.85 | 2.89 | +0.65% | 0.48 | 1.12% |
| 2025-07-25 | 2.89 | 2.90 | 2.86 | 2.87 | -0.97% | 0.48 | 1.12% |
| 2025-07-24 | 2.87 | 2.91 | 2.86 | 2.90 | +0.98% | 0.58 | 1.36% |
| 2025-07-23 | 2.93 | 2.95 | 2.87 | 2.87 | -2.54% | 0.77 | 1.78% |