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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.14 | 4.17 | 4.13 | 4.16 | 0.00% | 0.63 | 1.09% |
| 2026-04-20 | 4.14 | 4.17 | 4.11 | 4.16 | +0.73% | 0.79 | 1.38% |
| 2026-04-17 | 4.11 | 4.15 | 4.09 | 4.13 | +0.49% | 0.79 | 1.38% |
| 2026-04-16 | 4.07 | 4.12 | 4.04 | 4.11 | +0.98% | 0.74 | 1.30% |
| 2026-04-15 | 4.15 | 4.16 | 4.06 | 4.07 | -1.69% | 0.88 | 1.54% |
| 2026-04-14 | 4.04 | 4.15 | 4.02 | 4.14 | +3.50% | 1.14 | 2.01% |
| 2026-04-13 | 3.98 | 4.03 | 3.96 | 4.00 | -0.25% | 0.80 | 1.43% |
| 2026-04-10 | 3.93 | 4.08 | 3.92 | 4.01 | +2.82% | 1.21 | 2.16% |
| 2026-04-09 | 3.92 | 3.96 | 3.87 | 3.90 | -1.27% | 0.90 | 1.66% |
| 2026-04-08 | 3.90 | 3.95 | 3.88 | 3.95 | +3.13% | 0.74 | 1.36% |
| 2026-04-07 | 3.72 | 3.84 | 3.71 | 3.83 | +2.41% | 0.81 | 1.54% |
| 2026-04-03 | 3.87 | 3.90 | 3.72 | 3.74 | -3.86% | 1.00 | 1.91% |
| 2026-04-02 | 4.01 | 4.01 | 3.86 | 3.89 | -2.75% | 0.84 | 1.53% |
| 2026-04-01 | 4.04 | 4.07 | 3.97 | 4.00 | 0.00% | 0.92 | 1.66% |
| 2026-03-31 | 4.07 | 4.15 | 3.99 | 4.00 | -2.44% | 1.11 | 1.96% |
| 2026-03-30 | 4.04 | 4.11 | 4.00 | 4.10 | 0.00% | 1.15 | 2.04% |
| 2026-03-27 | 3.94 | 4.11 | 3.93 | 4.10 | +2.76% | 1.27 | 2.24% |
| 2026-03-26 | 4.05 | 4.09 | 3.98 | 3.99 | -0.99% | 0.86 | 1.54% |
| 2026-03-25 | 3.94 | 4.03 | 3.91 | 4.03 | +2.28% | 1.08 | 1.94% |
| 2026-03-24 | 3.79 | 3.94 | 3.75 | 3.94 | +6.20% | 1.53 | 2.86% |