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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.60 | 2.82 | 2.59 | 2.69 | +3.23% | 1.38 | 3.40% |
| 2025-05-23 | 2.65 | 2.68 | 2.60 | 2.61 | -2.45% | 0.64 | 1.64% |
| 2025-05-22 | 2.69 | 2.71 | 2.66 | 2.67 | -1.38% | 0.45 | 1.12% |
| 2025-05-21 | 2.69 | 2.73 | 2.67 | 2.71 | +0.69% | 0.46 | 1.15% |
| 2025-05-20 | 2.71 | 2.73 | 2.66 | 2.69 | -0.35% | 0.50 | 1.25% |
| 2025-05-19 | 2.62 | 2.72 | 2.62 | 2.70 | +3.21% | 0.79 | 1.99% |
| 2025-05-16 | 2.61 | 2.63 | 2.60 | 2.62 | +0.36% | 0.48 | 1.22% |
| 2025-05-15 | 2.62 | 2.63 | 2.58 | 2.61 | -0.71% | 0.47 | 1.20% |
| 2025-05-14 | 2.60 | 2.63 | 2.58 | 2.62 | +0.72% | 0.57 | 1.46% |
| 2025-05-13 | 2.62 | 2.62 | 2.56 | 2.61 | +0.36% | 0.67 | 1.74% |
| 2025-05-12 | 2.69 | 2.73 | 2.55 | 2.60 | -2.46% | 1.29 | 3.32% |
| 2025-05-09 | 2.57 | 2.67 | 2.55 | 2.66 | +3.26% | 1.09 | 2.79% |
| 2025-05-08 | 2.50 | 2.62 | 2.49 | 2.58 | +1.84% | 0.73 | 1.91% |
| 2025-05-07 | 2.51 | 2.57 | 2.49 | 2.53 | +1.88% | 0.85 | 2.26% |
| 2025-05-06 | 2.41 | 2.51 | 2.41 | 2.48 | +3.50% | 1.09 | 2.98% |