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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.75 | 14.86 | 14.55 | 14.58 | -1.35% | 0.76 | 2.71% |
| 2025-07-22 | 14.81 | 14.83 | 14.57 | 14.78 | -0.14% | 0.74 | 2.62% |
| 2025-07-21 | 14.83 | 14.85 | 14.66 | 14.80 | +0.48% | 0.90 | 3.19% |
| 2025-07-18 | 14.74 | 14.79 | 14.59 | 14.73 | +0.07% | 0.44 | 1.55% |
| 2025-07-17 | 14.64 | 14.73 | 14.55 | 14.72 | +0.68% | 0.49 | 1.75% |
| 2025-07-16 | 14.35 | 14.68 | 14.35 | 14.62 | +1.88% | 0.60 | 2.15% |
| 2025-07-15 | 14.92 | 14.92 | 14.33 | 14.35 | -4.65% | 1.13 | 4.08% |
| 2025-07-14 | 14.91 | 15.09 | 14.91 | 15.05 | +1.07% | 0.57 | 1.99% |
| 2025-07-11 | 15.04 | 15.04 | 14.79 | 14.89 | -0.67% | 0.57 | 1.99% |
| 2025-07-10 | 14.90 | 15.03 | 14.89 | 14.99 | +0.07% | 0.49 | 1.70% |
| 2025-07-09 | 15.04 | 15.13 | 14.87 | 14.98 | -0.27% | 0.69 | 2.40% |
| 2025-07-08 | 15.07 | 15.27 | 14.91 | 15.02 | -0.20% | 0.74 | 2.56% |
| 2025-07-07 | 14.66 | 15.41 | 14.57 | 15.05 | +2.91% | 1.13 | 3.91% |
| 2025-07-04 | 14.90 | 14.90 | 14.61 | 14.62 | -1.73% | 0.65 | 2.28% |
| 2025-07-03 | 14.85 | 14.91 | 14.76 | 14.88 | +0.20% | 0.55 | 1.94% |
| 2025-07-02 | 15.07 | 15.07 | 14.76 | 14.85 | -1.45% | 0.73 | 2.54% |
| 2025-07-01 | 14.82 | 15.11 | 14.64 | 15.07 | +1.67% | 1.22 | 4.24% |
| 2025-06-30 | 14.62 | 14.83 | 14.55 | 14.82 | +1.35% | 0.90 | 3.16% |
| 2025-06-27 | 14.47 | 14.62 | 14.43 | 14.62 | +1.10% | 0.73 | 2.61% |
| 2025-06-26 | 14.58 | 14.73 | 14.41 | 14.47 | -0.81% | 1.01 | 3.58% |