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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.42 | 4.47 | 4.17 | 4.23 | -4.30% | 4.59 | 7.69% |
| 2025-11-18 | 4.80 | 4.81 | 4.42 | 4.42 | -9.98% | 4.52 | 7.21% |
| 2025-11-17 | 5.01 | 5.02 | 4.73 | 4.91 | -2.96% | 5.84 | 8.62% |
| 2025-11-14 | 4.78 | 5.15 | 4.78 | 5.06 | +3.90% | 8.24 | 11.75% |
| 2025-11-13 | 4.69 | 5.03 | 4.65 | 4.87 | +3.62% | 7.62 | 11.22% |
| 2025-11-12 | 4.81 | 4.89 | 4.62 | 4.70 | -1.88% | 6.08 | 9.26% |
| 2025-11-11 | 4.72 | 5.04 | 4.66 | 4.79 | +4.59% | 11.08 | 16.39% |
| 2025-11-10 | 4.14 | 4.58 | 4.09 | 4.58 | +10.10% | 4.96 | 8.13% |
| 2025-11-07 | 4.12 | 4.18 | 4.08 | 4.16 | +1.22% | 3.74 | 6.50% |
| 2025-11-06 | 4.40 | 4.42 | 4.07 | 4.11 | -7.64% | 6.45 | 11.08% |
| 2025-11-05 | 4.37 | 4.76 | 4.22 | 4.45 | -0.45% | 9.73 | 15.78% |
| 2025-11-04 | 4.00 | 4.47 | 3.94 | 4.47 | +10.10% | 8.55 | 14.57% |
| 2025-11-03 | 3.98 | 4.27 | 3.90 | 4.06 | +3.31% | 8.22 | 14.56% |
| 2025-10-31 | 3.73 | 3.93 | 3.73 | 3.93 | +10.08% | 3.28 | 6.03% |
| 2025-10-30 | 3.61 | 3.68 | 3.53 | 3.57 | -1.11% | 1.80 | 3.59% |
| 2025-10-29 | 3.67 | 3.67 | 3.49 | 3.61 | -1.63% | 2.02 | 4.06% |
| 2025-10-28 | 3.53 | 3.72 | 3.49 | 3.67 | +4.56% | 2.96 | 5.86% |
| 2025-10-27 | 3.54 | 3.56 | 3.45 | 3.51 | -0.57% | 1.62 | 3.34% |
| 2025-10-24 | 3.54 | 3.59 | 3.50 | 3.53 | +0.57% | 1.74 | 3.54% |
| 2025-10-23 | 3.59 | 3.59 | 3.43 | 3.51 | -1.40% | 1.85 | 3.83% |