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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.72 | 14.83 | 14.46 | 14.58 | -0.87% | 1.15 | 4.08% |
| 2025-06-24 | 14.52 | 14.71 | 14.40 | 14.71 | +2.27% | 1.08 | 3.83% |
| 2025-06-23 | 14.16 | 14.54 | 14.06 | 14.39 | +1.47% | 0.88 | 3.17% |
| 2025-06-20 | 14.30 | 14.45 | 14.06 | 14.18 | -0.56% | 0.80 | 2.91% |
| 2025-06-19 | 14.64 | 14.75 | 14.21 | 14.26 | -2.57% | 1.19 | 4.28% |
| 2025-06-18 | 14.86 | 14.86 | 14.55 | 14.63 | -1.66% | 1.07 | 3.77% |
| 2025-06-17 | 15.19 | 15.20 | 14.70 | 14.88 | -2.02% | 1.67 | 5.81% |
| 2025-06-16 | 15.30 | 15.54 | 15.08 | 15.19 | +0.52% | 1.53 | 5.21% |
| 2025-06-13 | 16.34 | 16.34 | 15.08 | 15.11 | -7.91% | 2.71 | 9.09% |
| 2025-06-12 | 16.12 | 16.50 | 16.04 | 16.41 | +1.22% | 1.98 | 6.32% |
| 2025-06-11 | 16.57 | 16.57 | 16.07 | 16.21 | -3.14% | 2.49 | 7.90% |
| 2025-06-10 | 17.22 | 17.23 | 16.06 | 16.73 | -2.76% | 3.67 | 11.45% |
| 2025-06-09 | 16.21 | 18.20 | 16.21 | 17.21 | +4.01% | 4.66 | 13.77% |
| 2025-06-06 | 17.39 | 17.42 | 16.35 | 16.55 | -5.06% | 3.62 | 11.27% |
| 2025-06-05 | 18.43 | 18.61 | 17.18 | 17.43 | -3.08% | 4.00 | 11.74% |
| 2025-06-04 | 19.80 | 19.80 | 17.74 | 17.98 | -2.63% | 7.10 | 19.46% |
| 2025-06-03 | 17.12 | 18.47 | 17.12 | 18.47 | +10.03% | 2.38 | 6.83% |
| 2025-05-30 | 18.09 | 18.22 | 16.59 | 16.78 | -8.13% | 5.29 | 15.93% |
| 2025-05-29 | 15.86 | 18.27 | 15.86 | 18.27 | +10.02% | 7.10 | 20.90% |
| 2025-05-28 | 18.41 | 18.45 | 16.60 | 16.60 | -9.98% | 6.25 | 18.67% |