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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.28 | 18.42 | 17.99 | 17.99 | -2.07% | 0.84 | 2.42% |
| 2025-12-17 | 18.32 | 18.67 | 17.85 | 18.37 | +0.71% | 1.25 | 3.58% |
| 2025-12-16 | 18.97 | 19.00 | 18.08 | 18.24 | -4.55% | 1.41 | 4.01% |
| 2025-12-15 | 20.31 | 20.35 | 18.80 | 19.11 | -5.26% | 2.16 | 5.89% |
| 2025-12-12 | 21.00 | 21.10 | 20.00 | 20.17 | -2.28% | 2.82 | 7.20% |
| 2025-12-11 | 21.40 | 21.50 | 20.38 | 20.64 | -2.37% | 4.46 | 11.21% |
| 2025-12-10 | 19.94 | 21.14 | 19.94 | 21.14 | +9.99% | 4.09 | 10.28% |
| 2025-12-09 | 18.04 | 19.54 | 17.93 | 19.22 | +6.07% | 2.09 | 5.76% |
| 2025-12-08 | 17.64 | 18.38 | 17.50 | 18.12 | +2.72% | 1.06 | 3.08% |
| 2025-12-05 | 17.38 | 17.75 | 17.22 | 17.64 | +1.67% | 0.37 | 1.12% |
| 2025-12-04 | 17.45 | 18.31 | 17.25 | 17.35 | -0.63% | 0.57 | 1.69% |
| 2025-12-03 | 17.53 | 17.63 | 17.32 | 17.46 | +0.40% | 0.36 | 1.08% |
| 2025-12-02 | 17.51 | 17.53 | 17.30 | 17.39 | -0.86% | 0.31 | 0.94% |
| 2025-12-01 | 17.72 | 17.97 | 17.46 | 17.54 | -0.79% | 0.52 | 1.54% |
| 2025-11-28 | 17.59 | 17.77 | 17.48 | 17.68 | +0.57% | 0.40 | 1.19% |
| 2025-11-27 | 17.00 | 17.97 | 17.00 | 17.58 | +2.15% | 0.77 | 2.28% |
| 2025-11-26 | 17.25 | 17.51 | 17.09 | 17.21 | -0.86% | 0.58 | 1.74% |
| 2025-11-25 | 17.44 | 17.47 | 17.20 | 17.36 | +0.58% | 0.57 | 1.71% |
| 2025-11-24 | 17.30 | 17.67 | 17.00 | 17.26 | +1.53% | 0.64 | 1.93% |
| 2025-11-21 | 18.00 | 18.19 | 16.90 | 17.00 | -6.28% | 1.07 | 3.24% |