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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.39 | 21.17 | 20.21 | 20.78 | +1.91% | 1.33 | 3.36% |
| 2026-01-16 | 20.35 | 20.49 | 20.15 | 20.39 | +0.20% | 0.90 | 2.32% |
| 2026-01-15 | 20.14 | 20.61 | 20.01 | 20.35 | +0.39% | 0.79 | 2.03% |
| 2026-01-14 | 20.76 | 20.76 | 19.82 | 20.27 | +0.10% | 1.44 | 3.74% |
| 2026-01-13 | 20.10 | 20.75 | 19.70 | 20.25 | +1.10% | 2.03 | 5.24% |
| 2026-01-12 | 19.18 | 20.56 | 19.12 | 20.03 | +4.38% | 2.16 | 5.69% |
| 2026-01-09 | 19.10 | 19.19 | 18.68 | 19.19 | +1.05% | 0.99 | 2.75% |
| 2026-01-08 | 18.90 | 18.99 | 18.78 | 18.99 | 0.00% | 0.63 | 1.73% |
| 2026-01-07 | 19.30 | 19.30 | 18.88 | 18.99 | -1.09% | 0.81 | 2.24% |
| 2026-01-06 | 19.27 | 19.35 | 19.07 | 19.20 | +0.05% | 0.91 | 2.49% |
| 2026-01-05 | 19.08 | 19.46 | 18.83 | 19.19 | +1.11% | 0.85 | 2.33% |
| 2025-12-31 | 19.11 | 19.30 | 18.73 | 18.98 | -1.20% | 0.79 | 2.16% |
| 2025-12-30 | 19.00 | 19.55 | 19.00 | 19.21 | -1.18% | 0.99 | 2.71% |
| 2025-12-29 | 19.45 | 19.59 | 18.91 | 19.44 | +0.47% | 1.17 | 3.19% |
| 2025-12-26 | 19.79 | 19.90 | 19.27 | 19.35 | -3.54% | 1.60 | 4.30% |
| 2025-12-25 | 18.88 | 20.10 | 18.83 | 20.06 | +6.25% | 1.87 | 4.99% |
| 2025-12-24 | 18.54 | 18.98 | 18.26 | 18.88 | +1.83% | 1.21 | 3.40% |
| 2025-12-23 | 18.16 | 18.68 | 17.99 | 18.54 | +2.09% | 1.36 | 3.85% |
| 2025-12-22 | 18.15 | 18.33 | 18.08 | 18.16 | +0.06% | 0.89 | 2.55% |
| 2025-12-19 | 18.08 | 18.23 | 18.00 | 18.15 | +0.89% | 0.68 | 1.95% |