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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.91 | 2.96 | 2.89 | 2.94 | +0.96% | 0.63 | 1.44% |
| 2025-07-21 | 2.89 | 2.96 | 2.85 | 2.91 | +3.31% | 1.04 | 2.39% |
| 2025-07-18 | 2.82 | 2.83 | 2.79 | 2.82 | +0.67% | 0.41 | 0.99% |
| 2025-07-17 | 2.83 | 2.85 | 2.79 | 2.80 | -0.66% | 0.50 | 1.18% |
| 2025-07-16 | 2.80 | 2.84 | 2.77 | 2.82 | +0.67% | 0.53 | 1.26% |
| 2025-07-15 | 2.87 | 2.87 | 2.77 | 2.80 | -2.60% | 0.70 | 1.68% |
| 2025-07-14 | 2.88 | 2.88 | 2.84 | 2.88 | 0.00% | 0.57 | 1.34% |
| 2025-07-11 | 2.89 | 2.91 | 2.85 | 2.88 | 0.00% | 0.51 | 1.20% |
| 2025-07-10 | 2.86 | 2.89 | 2.84 | 2.88 | +0.33% | 0.53 | 1.25% |
| 2025-07-09 | 2.85 | 2.87 | 2.83 | 2.87 | +0.99% | 0.47 | 1.10% |
| 2025-07-08 | 2.81 | 2.85 | 2.78 | 2.84 | +1.33% | 0.54 | 1.29% |
| 2025-07-07 | 2.77 | 2.81 | 2.76 | 2.80 | +1.01% | 0.46 | 1.11% |
| 2025-07-04 | 2.80 | 2.81 | 2.76 | 2.77 | -1.00% | 0.43 | 1.04% |
| 2025-07-03 | 2.80 | 2.82 | 2.78 | 2.80 | 0.00% | 0.39 | 0.93% |
| 2025-07-02 | 2.75 | 2.81 | 2.75 | 2.80 | +1.35% | 0.57 | 1.39% |
| 2025-07-01 | 2.79 | 2.80 | 2.75 | 2.77 | -0.67% | 0.36 | 0.88% |
| 2025-06-30 | 2.78 | 2.80 | 2.76 | 2.78 | +0.34% | 0.48 | 1.15% |
| 2025-06-27 | 2.75 | 2.79 | 2.74 | 2.77 | +1.02% | 0.56 | 1.35% |
| 2025-06-26 | 2.72 | 2.77 | 2.69 | 2.75 | +1.03% | 0.50 | 1.23% |
| 2025-06-25 | 2.72 | 2.74 | 2.69 | 2.72 | +1.04% | 0.63 | 1.55% |