永冠新材 sh.603681
22.10
-0.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.97 | 22.79 | 21.76 | 22.10 | -0.05% | 2.12 | 4.03% |
| 2026-05-22 | 22.00 | 22.80 | 21.72 | 22.11 | +1.94% | 2.81 | 5.28% |
| 2026-05-21 | 21.57 | 22.10 | 21.42 | 21.69 | +0.42% | 2.43 | 4.70% |
| 2026-05-20 | 20.87 | 22.05 | 20.87 | 21.60 | +3.50% | 2.45 | 4.76% |
| 2026-05-19 | 20.39 | 20.97 | 20.22 | 20.87 | +2.20% | 1.50 | 3.07% |
| 2026-05-18 | 20.58 | 20.77 | 20.09 | 20.42 | -1.26% | 2.21 | 4.54% |
| 2026-05-15 | 20.91 | 21.30 | 20.58 | 20.68 | -1.85% | 2.43 | 4.89% |
| 2026-05-14 | 20.89 | 21.66 | 20.71 | 21.07 | +0.86% | 2.53 | 4.99% |
| 2026-05-13 | 20.66 | 20.99 | 20.44 | 20.89 | +1.16% | 1.76 | 3.57% |
| 2026-05-12 | 20.30 | 20.78 | 20.30 | 20.65 | +0.73% | 1.92 | 3.95% |
| 2026-05-11 | 19.72 | 20.91 | 19.59 | 20.50 | +4.65% | 3.25 | 6.73% |
| 2026-05-08 | 18.52 | 19.93 | 18.40 | 19.59 | +5.32% | 2.88 | 6.22% |
| 2026-05-07 | 18.39 | 18.75 | 18.08 | 18.60 | +1.14% | 1.73 | 3.94% |
| 2026-05-06 | 18.21 | 18.48 | 18.15 | 18.39 | +1.32% | 1.52 | 3.49% |
| 2026-04-30 | 18.10 | 18.34 | 18.03 | 18.15 | +0.06% | 1.12 | 2.59% |
| 2026-04-29 | 18.09 | 18.41 | 17.61 | 18.14 | +0.28% | 1.80 | 4.18% |
| 2026-04-28 | 17.44 | 18.49 | 17.27 | 18.09 | +3.97% | 2.72 | 6.35% |
| 2026-04-27 | 17.25 | 17.49 | 17.04 | 17.40 | +0.06% | 0.64 | 1.56% |
| 2026-04-24 | 17.40 | 17.55 | 17.11 | 17.39 | -0.23% | 0.73 | 1.78% |
| 2026-04-23 | 17.84 | 17.90 | 17.31 | 17.43 | -2.63% | 0.77 | 1.85% |