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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.58 | 2.70 | 2.57 | 2.69 | +4.73% | 0.62 | 1.57% |
| 2025-06-23 | 2.50 | 2.58 | 2.48 | 2.57 | +1.85% | 0.33 | 0.87% |
| 2025-06-20 | 2.51 | 2.55 | 2.50 | 2.52 | 0.00% | 0.25 | 0.67% |
| 2025-06-19 | 2.59 | 2.59 | 2.50 | 2.52 | -2.53% | 0.46 | 1.23% |
| 2025-06-18 | 2.64 | 2.64 | 2.59 | 2.59 | -2.12% | 0.33 | 0.85% |
| 2025-06-17 | 2.67 | 2.67 | 2.62 | 2.64 | -0.35% | 0.44 | 1.12% |
| 2025-06-16 | 2.63 | 2.68 | 2.62 | 2.65 | +0.71% | 0.45 | 1.13% |
| 2025-06-13 | 2.69 | 2.71 | 2.63 | 2.63 | -2.76% | 0.37 | 0.94% |
| 2025-06-12 | 2.70 | 2.72 | 2.67 | 2.71 | +0.35% | 0.35 | 0.88% |
| 2025-06-11 | 2.72 | 2.74 | 2.69 | 2.70 | -0.69% | 0.43 | 1.06% |
| 2025-06-10 | 2.74 | 2.76 | 2.68 | 2.72 | -1.02% | 0.40 | 0.99% |
| 2025-06-09 | 2.74 | 2.76 | 2.69 | 2.75 | +0.34% | 0.43 | 1.07% |
| 2025-06-06 | 2.68 | 2.77 | 2.68 | 2.74 | +2.09% | 0.50 | 1.23% |
| 2025-06-05 | 2.70 | 2.73 | 2.67 | 2.68 | -1.03% | 0.39 | 0.96% |
| 2025-06-04 | 2.68 | 2.72 | 2.67 | 2.71 | +0.69% | 0.52 | 1.31% |
| 2025-06-03 | 2.71 | 2.71 | 2.66 | 2.69 | -1.03% | 0.52 | 1.30% |
| 2025-05-30 | 2.76 | 2.77 | 2.72 | 2.72 | -1.02% | 0.38 | 0.93% |
| 2025-05-29 | 2.71 | 2.78 | 2.69 | 2.75 | +1.38% | 0.46 | 1.14% |
| 2025-05-28 | 2.74 | 2.74 | 2.69 | 2.71 | -0.68% | 0.40 | 1.00% |
| 2025-05-27 | 2.71 | 2.75 | 2.67 | 2.73 | +1.39% | 0.60 | 1.49% |