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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.81 | 17.94 | 17.72 | 17.90 | +0.11% | 0.66 | 1.60% |
| 2026-04-21 | 18.24 | 18.26 | 17.79 | 17.88 | -1.97% | 0.92 | 2.22% |
| 2026-04-20 | 18.00 | 18.34 | 17.91 | 18.24 | +1.05% | 1.04 | 2.47% |
| 2026-04-17 | 18.12 | 18.42 | 17.98 | 18.05 | -0.39% | 0.96 | 2.29% |
| 2026-04-16 | 18.14 | 18.26 | 17.96 | 18.12 | -0.11% | 1.22 | 3.04% |
| 2026-04-15 | 18.31 | 18.42 | 18.08 | 18.14 | +0.06% | 1.25 | 3.11% |
| 2026-04-14 | 18.02 | 18.43 | 17.93 | 18.13 | +0.78% | 1.23 | 3.08% |
| 2026-04-13 | 17.55 | 18.09 | 17.45 | 17.99 | +2.27% | 1.65 | 4.22% |
| 2026-04-10 | 17.50 | 17.66 | 17.42 | 17.59 | +1.03% | 1.26 | 3.25% |
| 2026-04-09 | 17.50 | 17.53 | 17.24 | 17.41 | -0.63% | 0.91 | 2.43% |
| 2026-04-08 | 17.25 | 17.72 | 17.24 | 17.52 | +2.82% | 1.47 | 3.95% |
| 2026-04-07 | 16.75 | 17.29 | 16.75 | 17.04 | +1.31% | 1.12 | 3.06% |
| 2026-04-03 | 17.00 | 17.14 | 16.68 | 16.82 | -0.88% | 0.81 | 2.24% |
| 2026-04-02 | 17.46 | 17.62 | 16.94 | 16.97 | -3.63% | 1.00 | 2.71% |
| 2026-04-01 | 17.62 | 17.78 | 17.32 | 17.61 | +0.86% | 1.29 | 3.46% |
| 2026-03-31 | 17.63 | 17.78 | 17.30 | 17.46 | -1.30% | 1.18 | 3.38% |
| 2026-03-30 | 17.02 | 17.73 | 16.92 | 17.69 | +2.85% | 1.55 | 4.49% |
| 2026-03-27 | 16.51 | 17.25 | 16.51 | 17.20 | +3.24% | 1.70 | 5.02% |
| 2026-03-26 | 17.21 | 17.28 | 16.57 | 16.66 | -2.80% | 1.14 | 3.41% |
| 2026-03-25 | 16.82 | 17.20 | 16.81 | 17.14 | +1.90% | 1.21 | 3.59% |