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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.88 | 3.91 | 3.67 | 3.71 | -5.84% | 1.46 | 2.76% |
| 2026-03-20 | 4.02 | 4.06 | 3.93 | 3.94 | -0.76% | 1.04 | 1.87% |
| 2026-03-19 | 4.08 | 4.08 | 3.96 | 3.97 | -3.64% | 1.12 | 2.00% |
| 2026-03-18 | 4.13 | 4.14 | 4.03 | 4.12 | -0.24% | 1.32 | 2.32% |
| 2026-03-17 | 4.13 | 4.29 | 4.12 | 4.13 | 0.00% | 1.90 | 3.24% |
| 2026-03-16 | 4.20 | 4.24 | 4.09 | 4.13 | -1.67% | 1.20 | 2.09% |
| 2026-03-13 | 4.15 | 4.30 | 4.12 | 4.20 | +1.69% | 1.82 | 3.10% |
| 2026-03-12 | 4.16 | 4.20 | 4.12 | 4.13 | -0.96% | 0.90 | 1.56% |
| 2026-03-11 | 4.20 | 4.20 | 4.11 | 4.17 | -0.48% | 0.91 | 1.58% |
| 2026-03-10 | 4.22 | 4.27 | 4.17 | 4.19 | +0.24% | 1.13 | 1.93% |
| 2026-03-09 | 4.21 | 4.24 | 4.11 | 4.18 | -1.88% | 1.21 | 2.09% |
| 2026-03-06 | 4.15 | 4.28 | 4.12 | 4.26 | +2.40% | 1.20 | 2.03% |
| 2026-03-05 | 4.10 | 4.20 | 4.10 | 4.16 | +2.46% | 1.07 | 1.85% |
| 2026-03-04 | 4.01 | 4.12 | 3.99 | 4.06 | +0.49% | 0.96 | 1.69% |
| 2026-03-03 | 4.18 | 4.22 | 4.03 | 4.04 | -3.58% | 1.36 | 2.37% |
| 2026-03-02 | 4.28 | 4.28 | 4.13 | 4.19 | -2.78% | 1.47 | 2.52% |
| 2026-02-27 | 4.28 | 4.33 | 4.25 | 4.31 | +0.47% | 1.08 | 1.81% |
| 2026-02-26 | 4.32 | 4.34 | 4.25 | 4.29 | -0.69% | 1.02 | 1.72% |
| 2026-02-25 | 4.25 | 4.34 | 4.23 | 4.32 | +1.89% | 1.23 | 2.04% |
| 2026-02-24 | 4.17 | 4.27 | 4.16 | 4.24 | +2.42% | 1.25 | 2.11% |