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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 0.82 | 1.42% |
| 2026-02-12 | 4.22 | 4.26 | 4.14 | 4.16 | -1.19% | 1.14 | 1.95% |
| 2026-02-11 | 4.23 | 4.25 | 4.20 | 4.21 | -0.47% | 0.85 | 1.44% |
| 2026-02-10 | 4.30 | 4.31 | 4.21 | 4.23 | -1.40% | 1.20 | 2.03% |
| 2026-02-09 | 4.30 | 4.35 | 4.27 | 4.29 | +0.47% | 1.27 | 2.12% |
| 2026-02-06 | 4.22 | 4.29 | 4.16 | 4.27 | +0.47% | 1.15 | 1.96% |
| 2026-02-05 | 4.40 | 4.40 | 4.23 | 4.25 | -2.97% | 1.58 | 2.65% |
| 2026-02-04 | 4.27 | 4.46 | 4.23 | 4.38 | +2.82% | 2.11 | 3.47% |
| 2026-02-03 | 4.26 | 4.32 | 4.23 | 4.26 | +0.24% | 1.32 | 2.23% |
| 2026-02-02 | 4.25 | 4.40 | 4.20 | 4.25 | 0.00% | 1.68 | 2.79% |
| 2026-01-30 | 4.37 | 4.41 | 4.19 | 4.25 | -2.75% | 1.69 | 2.85% |
| 2026-01-29 | 4.44 | 4.48 | 4.35 | 4.37 | -1.58% | 1.42 | 2.31% |
| 2026-01-28 | 4.49 | 4.57 | 4.43 | 4.44 | -2.20% | 1.30 | 2.09% |
| 2026-01-27 | 4.50 | 4.56 | 4.32 | 4.54 | +0.22% | 2.24 | 3.63% |
| 2026-01-26 | 4.70 | 4.75 | 4.51 | 4.53 | -3.21% | 2.45 | 3.82% |
| 2026-01-23 | 4.64 | 4.68 | 4.55 | 4.68 | +0.86% | 2.48 | 3.84% |
| 2026-01-22 | 4.54 | 4.64 | 4.51 | 4.64 | +2.20% | 2.38 | 3.74% |
| 2026-01-21 | 4.45 | 4.63 | 4.40 | 4.54 | +0.89% | 3.08 | 4.88% |
| 2026-01-20 | 4.51 | 4.58 | 4.42 | 4.50 | 0.00% | 3.06 | 4.87% |
| 2026-01-19 | 4.32 | 4.56 | 4.29 | 4.50 | +4.65% | 3.28 | 5.28% |