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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.32 | 4.44 | 4.28 | 4.30 | +0.47% | 2.46 | 4.07% |
| 2026-01-15 | 4.32 | 4.40 | 4.25 | 4.28 | -1.83% | 1.76 | 2.93% |
| 2026-01-14 | 4.36 | 4.43 | 4.27 | 4.36 | -0.23% | 2.89 | 4.76% |
| 2026-01-13 | 4.37 | 4.47 | 4.33 | 4.37 | 0.00% | 2.94 | 4.82% |
| 2026-01-12 | 4.37 | 4.38 | 4.31 | 4.37 | +0.23% | 2.21 | 3.65% |
| 2026-01-09 | 4.35 | 4.42 | 4.32 | 4.36 | +0.69% | 1.60 | 2.63% |
| 2026-01-08 | 4.28 | 4.37 | 4.27 | 4.33 | +0.70% | 1.74 | 2.88% |
| 2026-01-07 | 4.30 | 4.34 | 4.25 | 4.30 | 0.00% | 1.72 | 2.87% |
| 2026-01-06 | 4.28 | 4.32 | 4.25 | 4.30 | +0.47% | 1.86 | 3.12% |
| 2026-01-05 | 4.16 | 4.35 | 4.15 | 4.28 | +3.13% | 2.40 | 4.04% |
| 2025-12-31 | 4.25 | 4.26 | 4.09 | 4.15 | -2.35% | 1.36 | 2.36% |
| 2025-12-30 | 4.23 | 4.31 | 4.14 | 4.25 | +0.24% | 1.92 | 3.27% |
| 2025-12-29 | 4.27 | 4.30 | 4.23 | 4.24 | -0.93% | 1.44 | 2.43% |
| 2025-12-26 | 4.33 | 4.37 | 4.23 | 4.28 | -1.15% | 1.92 | 3.23% |
| 2025-12-25 | 4.32 | 4.36 | 4.22 | 4.33 | +0.23% | 1.92 | 3.23% |
| 2025-12-24 | 4.17 | 4.34 | 4.14 | 4.32 | +4.10% | 2.39 | 4.02% |
| 2025-12-23 | 4.19 | 4.20 | 4.08 | 4.15 | -1.19% | 1.51 | 2.63% |
| 2025-12-22 | 4.16 | 4.22 | 4.10 | 4.20 | +0.96% | 1.58 | 2.72% |
| 2025-12-19 | 4.01 | 4.18 | 4.00 | 4.16 | +4.00% | 1.89 | 3.30% |
| 2025-12-18 | 4.04 | 4.08 | 4.00 | 4.00 | -1.48% | 1.36 | 2.43% |