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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.06 | 4.08 | 3.96 | 4.06 | +0.74% | 1.65 | 2.96% |
| 2025-12-16 | 4.25 | 4.25 | 4.00 | 4.03 | -3.59% | 1.94 | 3.41% |
| 2025-12-15 | 4.30 | 4.32 | 4.11 | 4.18 | -2.11% | 1.92 | 3.29% |
| 2025-12-12 | 4.25 | 4.35 | 4.19 | 4.27 | +0.95% | 2.92 | 4.92% |
| 2025-12-11 | 4.55 | 4.58 | 4.23 | 4.23 | -6.83% | 3.37 | 5.58% |
| 2025-12-10 | 4.66 | 4.74 | 4.50 | 4.54 | -2.37% | 3.65 | 5.73% |
| 2025-12-09 | 4.70 | 4.78 | 4.56 | 4.65 | -2.72% | 4.87 | 7.51% |
| 2025-12-08 | 4.51 | 4.94 | 4.51 | 4.78 | +6.46% | 7.09 | 10.67% |
| 2025-12-05 | 4.31 | 4.56 | 4.25 | 4.49 | +5.40% | 4.80 | 7.76% |
| 2025-12-04 | 4.17 | 4.31 | 4.16 | 4.26 | +2.16% | 2.52 | 4.28% |
| 2025-12-03 | 4.17 | 4.32 | 4.15 | 4.17 | -0.48% | 2.71 | 4.62% |
| 2025-12-02 | 4.09 | 4.22 | 4.05 | 4.19 | +1.95% | 2.34 | 4.05% |
| 2025-12-01 | 4.08 | 4.15 | 4.04 | 4.11 | +0.49% | 1.87 | 3.27% |
| 2025-11-28 | 3.95 | 4.10 | 3.91 | 4.09 | +4.07% | 2.09 | 3.73% |
| 2025-11-27 | 3.96 | 4.03 | 3.92 | 3.93 | -1.26% | 1.43 | 2.59% |
| 2025-11-26 | 4.02 | 4.03 | 3.95 | 3.98 | -0.99% | 1.50 | 2.71% |
| 2025-11-25 | 3.91 | 4.04 | 3.88 | 4.02 | +3.08% | 1.97 | 3.55% |
| 2025-11-24 | 3.98 | 4.04 | 3.83 | 3.90 | -0.51% | 1.73 | 3.20% |
| 2025-11-21 | 4.05 | 4.10 | 3.92 | 3.92 | -4.85% | 2.61 | 4.70% |
| 2025-11-20 | 4.22 | 4.29 | 4.08 | 4.12 | -2.60% | 3.09 | 5.35% |