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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.92 | 16.99 | 16.42 | 16.82 | +2.00% | 1.33 | 4.03% |
| 2026-03-23 | 16.91 | 17.13 | 16.46 | 16.49 | -3.96% | 0.90 | 2.80% |
| 2026-03-20 | 17.30 | 17.50 | 17.08 | 17.17 | -0.52% | 0.83 | 2.51% |
| 2026-03-19 | 17.76 | 17.88 | 17.20 | 17.26 | -3.95% | 1.14 | 3.43% |
| 2026-03-18 | 17.94 | 18.00 | 17.68 | 17.97 | +0.39% | 0.78 | 2.28% |
| 2026-03-17 | 18.15 | 18.61 | 17.87 | 17.90 | -2.45% | 1.43 | 4.11% |
| 2026-03-16 | 18.39 | 18.77 | 18.13 | 18.35 | -5.51% | 2.46 | 7.00% |
| 2026-03-13 | 20.90 | 21.09 | 19.42 | 19.42 | -10.01% | 3.49 | 9.23% |
| 2026-03-12 | 21.00 | 21.60 | 20.81 | 21.58 | +0.28% | 2.67 | 6.57% |
| 2026-03-11 | 21.81 | 21.81 | 21.34 | 21.52 | -1.28% | 1.97 | 4.79% |
| 2026-03-10 | 21.88 | 22.28 | 21.68 | 21.80 | -0.37% | 1.40 | 3.35% |
| 2026-03-09 | 22.28 | 22.28 | 21.20 | 21.88 | -1.22% | 2.00 | 4.81% |
| 2026-03-06 | 20.73 | 22.83 | 20.62 | 22.15 | +6.75% | 3.35 | 7.97% |
| 2026-03-05 | 21.45 | 21.46 | 20.60 | 20.75 | -1.24% | 0.99 | 2.46% |
| 2026-03-04 | 21.17 | 21.76 | 20.61 | 21.01 | -2.14% | 1.57 | 3.87% |
| 2026-03-03 | 21.39 | 21.70 | 20.77 | 21.47 | -0.14% | 1.50 | 3.71% |
| 2026-03-02 | 21.82 | 22.31 | 21.20 | 21.50 | -2.71% | 1.98 | 4.78% |
| 2026-02-27 | 21.91 | 22.43 | 21.56 | 22.10 | +0.82% | 1.53 | 3.61% |
| 2026-02-26 | 21.58 | 22.10 | 21.55 | 21.92 | +1.86% | 1.12 | 2.67% |
| 2026-02-25 | 21.51 | 21.75 | 21.38 | 21.52 | +0.05% | 1.01 | 2.46% |