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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.23 | 3.25 | 3.19 | 3.24 | +0.31% | 0.91 | 2.02% |
| 2025-09-15 | 3.19 | 3.24 | 3.13 | 3.23 | +1.89% | 1.23 | 2.78% |
| 2025-09-12 | 3.15 | 3.20 | 3.14 | 3.17 | +1.28% | 1.27 | 2.88% |
| 2025-09-11 | 3.05 | 3.13 | 3.00 | 3.13 | +3.30% | 1.08 | 2.54% |
| 2025-09-10 | 2.97 | 3.04 | 2.95 | 3.03 | +2.36% | 0.90 | 2.16% |
| 2025-09-09 | 2.93 | 3.00 | 2.91 | 2.96 | +1.02% | 0.74 | 1.81% |
| 2025-09-08 | 2.89 | 2.96 | 2.88 | 2.93 | +1.38% | 0.64 | 1.57% |
| 2025-09-05 | 2.88 | 2.90 | 2.82 | 2.89 | +0.70% | 0.60 | 1.50% |
| 2025-09-04 | 2.82 | 2.91 | 2.82 | 2.87 | +2.14% | 0.85 | 2.13% |
| 2025-09-03 | 2.92 | 2.93 | 2.81 | 2.81 | -3.77% | 0.66 | 1.65% |
| 2025-09-02 | 2.94 | 2.94 | 2.87 | 2.92 | -0.34% | 0.74 | 1.82% |
| 2025-09-01 | 2.97 | 2.98 | 2.91 | 2.93 | -0.68% | 0.78 | 1.92% |
| 2025-08-29 | 2.99 | 3.01 | 2.92 | 2.95 | -1.99% | 0.88 | 2.13% |
| 2025-08-28 | 3.03 | 3.08 | 2.92 | 3.01 | -0.66% | 0.99 | 2.37% |
| 2025-08-27 | 3.17 | 3.20 | 3.02 | 3.03 | -4.42% | 1.23 | 2.85% |
| 2025-08-26 | 3.13 | 3.20 | 3.09 | 3.17 | +1.60% | 1.42 | 3.25% |
| 2025-08-25 | 3.13 | 3.15 | 3.09 | 3.12 | -0.30% | 1.76 | 3.80% |
| 2025-08-22 | 3.15 | 3.15 | 3.10 | 3.13 | +0.30% | 0.86 | 1.85% |
| 2025-08-21 | 3.11 | 3.16 | 3.07 | 3.12 | -0.60% | 1.37 | 2.94% |
| 2025-08-20 | 3.05 | 3.29 | 3.05 | 3.14 | +4.35% | 2.31 | 4.90% |