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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.85 | 18.45 | 15.78 | 18.45 | +9.98% | 6.86 | 20.70% |
| 2025-05-26 | 15.69 | 16.77 | 15.61 | 16.77 | +10.00% | 6.31 | 19.95% |
| 2025-05-23 | 13.86 | 15.25 | 13.77 | 15.25 | +10.00% | 1.88 | 6.53% |
| 2025-05-22 | 13.66 | 14.11 | 13.57 | 13.86 | +0.65% | 0.89 | 3.32% |
| 2025-05-21 | 13.81 | 13.84 | 13.53 | 13.77 | +0.36% | 0.66 | 2.49% |
| 2025-05-20 | 13.91 | 14.04 | 13.61 | 13.72 | -0.86% | 0.90 | 3.39% |
| 2025-05-19 | 13.86 | 14.36 | 13.74 | 13.84 | -0.92% | 1.87 | 6.91% |
| 2025-05-16 | 13.05 | 14.44 | 12.81 | 13.97 | +6.49% | 2.55 | 9.48% |
| 2025-05-15 | 13.45 | 13.99 | 13.01 | 13.12 | +1.22% | 1.48 | 5.75% |
| 2025-05-14 | 12.71 | 13.03 | 12.59 | 12.96 | +1.63% | 0.82 | 3.30% |
| 2025-05-13 | 12.80 | 13.02 | 12.74 | 12.75 | +0.55% | 0.48 | 1.95% |
| 2025-05-12 | 12.61 | 12.70 | 12.54 | 12.68 | +1.10% | 0.32 | 1.33% |
| 2025-05-09 | 12.73 | 12.75 | 12.46 | 12.54 | -0.94% | 0.32 | 1.32% |
| 2025-05-08 | 12.56 | 12.71 | 12.48 | 12.66 | +0.39% | 0.27 | 1.12% |
| 2025-05-07 | 12.55 | 12.65 | 12.42 | 12.61 | +1.59% | 0.36 | 1.48% |
| 2025-05-06 | 12.34 | 12.43 | 12.16 | 12.42 | +2.62% | 0.40 | 1.67% |