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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.29 | 17.81 | 16.28 | 17.15 | +5.93% | 3.80 | 11.52% |
| 2025-08-19 | 15.98 | 16.24 | 15.91 | 16.19 | +1.31% | 0.84 | 2.73% |
| 2025-08-18 | 16.17 | 16.25 | 15.89 | 15.98 | -0.81% | 1.12 | 3.64% |
| 2025-08-15 | 15.96 | 16.14 | 15.88 | 16.11 | +1.51% | 0.91 | 2.96% |
| 2025-08-14 | 16.38 | 16.48 | 15.80 | 15.87 | -3.35% | 1.29 | 4.19% |
| 2025-08-13 | 16.49 | 16.69 | 16.31 | 16.42 | -0.91% | 0.99 | 3.13% |
| 2025-08-12 | 16.53 | 16.68 | 16.39 | 16.57 | 0.00% | 0.89 | 2.82% |
| 2025-08-11 | 16.68 | 16.75 | 16.38 | 16.57 | -0.66% | 1.41 | 4.45% |
| 2025-08-08 | 16.12 | 17.03 | 15.74 | 16.68 | +3.41% | 2.17 | 6.91% |
| 2025-08-07 | 15.87 | 16.30 | 15.73 | 16.13 | +1.64% | 1.34 | 4.36% |
| 2025-08-06 | 15.76 | 15.93 | 15.68 | 15.87 | +0.70% | 0.85 | 2.82% |
| 2025-08-05 | 16.00 | 16.00 | 15.68 | 15.76 | -0.32% | 0.90 | 2.99% |
| 2025-08-04 | 15.43 | 15.82 | 15.30 | 15.81 | +2.46% | 1.27 | 4.25% |
| 2025-08-01 | 15.34 | 15.50 | 15.25 | 15.43 | +0.59% | 0.69 | 2.35% |
| 2025-07-31 | 15.34 | 15.60 | 15.23 | 15.34 | 0.00% | 1.18 | 4.00% |
| 2025-07-30 | 15.60 | 15.60 | 15.20 | 15.34 | -1.03% | 0.99 | 3.38% |
| 2025-07-29 | 15.75 | 15.82 | 15.38 | 15.50 | -2.08% | 1.56 | 5.26% |
| 2025-07-28 | 15.04 | 16.12 | 14.95 | 15.83 | +5.89% | 3.16 | 10.53% |
| 2025-07-25 | 14.73 | 15.12 | 14.70 | 14.95 | +1.70% | 1.10 | 3.87% |
| 2025-07-24 | 14.60 | 14.71 | 14.53 | 14.70 | +0.82% | 0.49 | 1.75% |