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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.58 | 3.64 | 3.54 | 3.56 | -1.11% | 2.64 | 5.30% |
| 2025-10-21 | 3.43 | 3.68 | 3.37 | 3.60 | +5.57% | 3.94 | 7.99% |
| 2025-10-20 | 3.53 | 3.55 | 3.39 | 3.41 | -2.57% | 2.91 | 6.08% |
| 2025-10-17 | 3.67 | 3.68 | 3.46 | 3.50 | -7.16% | 4.62 | 9.33% |
| 2025-10-16 | 3.36 | 3.91 | 3.36 | 3.77 | +6.20% | 7.55 | 14.78% |
| 2025-10-15 | 3.63 | 3.73 | 3.41 | 3.55 | +4.41% | 6.16 | 12.49% |
| 2025-10-14 | 3.10 | 3.40 | 3.09 | 3.40 | +10.03% | 1.54 | 3.31% |
| 2025-10-13 | 3.05 | 3.10 | 2.97 | 3.09 | -0.64% | 0.80 | 1.89% |
| 2025-10-10 | 3.03 | 3.21 | 3.00 | 3.11 | +2.64% | 1.19 | 2.74% |
| 2025-10-09 | 3.06 | 3.06 | 2.98 | 3.03 | -0.98% | 0.66 | 1.56% |
| 2025-09-30 | 3.07 | 3.08 | 3.04 | 3.06 | -0.33% | 0.54 | 1.26% |
| 2025-09-29 | 3.03 | 3.07 | 2.95 | 3.07 | +0.99% | 0.69 | 1.65% |
| 2025-09-26 | 3.01 | 3.08 | 2.98 | 3.04 | +1.00% | 0.65 | 1.54% |
| 2025-09-25 | 3.10 | 3.11 | 3.00 | 3.01 | -2.59% | 0.62 | 1.46% |
| 2025-09-24 | 3.02 | 3.10 | 3.01 | 3.09 | +1.98% | 0.73 | 1.70% |
| 2025-09-23 | 3.12 | 3.12 | 2.94 | 3.03 | -3.50% | 0.99 | 2.36% |
| 2025-09-22 | 3.14 | 3.14 | 3.05 | 3.14 | +0.64% | 0.68 | 1.58% |
| 2025-09-19 | 3.19 | 3.20 | 3.06 | 3.12 | -1.89% | 0.88 | 2.04% |
| 2025-09-18 | 3.26 | 3.28 | 3.15 | 3.18 | -2.15% | 1.25 | 2.79% |
| 2025-09-17 | 3.23 | 3.26 | 3.19 | 3.25 | +0.31% | 0.91 | 2.02% |