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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.79 | 21.65 | 20.79 | 21.51 | +4.06% | 1.38 | 3.38% |
| 2026-02-13 | 20.83 | 21.10 | 20.62 | 20.67 | -1.10% | 0.93 | 2.33% |
| 2026-02-12 | 20.80 | 21.07 | 20.38 | 20.90 | +0.87% | 1.27 | 3.21% |
| 2026-02-11 | 19.95 | 21.00 | 19.90 | 20.72 | +3.81% | 1.61 | 4.09% |
| 2026-02-10 | 20.03 | 20.22 | 19.71 | 19.96 | -0.35% | 0.74 | 1.95% |
| 2026-02-09 | 19.80 | 20.29 | 19.68 | 20.03 | +1.68% | 1.14 | 2.99% |
| 2026-02-06 | 19.38 | 19.90 | 19.33 | 19.70 | +1.23% | 1.03 | 2.73% |
| 2026-02-05 | 19.51 | 19.90 | 19.43 | 19.46 | -0.71% | 0.79 | 2.12% |
| 2026-02-04 | 19.75 | 20.06 | 19.40 | 19.60 | -1.06% | 1.15 | 3.07% |
| 2026-02-03 | 19.90 | 20.08 | 19.50 | 19.81 | +0.46% | 1.15 | 3.06% |
| 2026-02-02 | 19.77 | 20.75 | 19.70 | 19.72 | -1.94% | 1.14 | 2.99% |
| 2026-01-30 | 19.57 | 20.25 | 19.36 | 20.11 | +0.80% | 1.42 | 3.76% |
| 2026-01-29 | 21.02 | 21.10 | 19.80 | 19.95 | -5.18% | 2.23 | 5.71% |
| 2026-01-28 | 22.28 | 22.29 | 20.83 | 21.04 | -5.23% | 2.20 | 5.42% |
| 2026-01-27 | 22.60 | 22.65 | 21.48 | 22.20 | -1.42% | 2.57 | 6.12% |
| 2026-01-26 | 23.90 | 24.83 | 22.45 | 22.52 | -3.14% | 5.63 | 12.58% |
| 2026-01-23 | 22.20 | 23.48 | 21.56 | 23.25 | +5.06% | 4.02 | 9.28% |
| 2026-01-22 | 21.39 | 22.50 | 21.12 | 22.13 | +3.65% | 2.19 | 5.24% |
| 2026-01-21 | 20.70 | 21.45 | 20.64 | 21.35 | +3.14% | 1.26 | 3.13% |
| 2026-01-20 | 20.78 | 20.92 | 20.45 | 20.70 | -0.39% | 0.93 | 2.35% |