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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.53 | 18.70 | 18.01 | 18.14 | -1.31% | 0.60 | 1.71% |
| 2025-11-19 | 18.58 | 18.90 | 18.36 | 18.38 | -1.66% | 0.62 | 1.76% |
| 2025-11-18 | 18.92 | 18.98 | 18.57 | 18.69 | -1.27% | 0.70 | 1.96% |
| 2025-11-17 | 19.16 | 19.18 | 18.48 | 18.93 | -0.21% | 0.95 | 2.66% |
| 2025-11-14 | 19.59 | 19.59 | 18.92 | 18.97 | -3.26% | 1.18 | 3.21% |
| 2025-11-13 | 19.31 | 20.23 | 19.20 | 19.61 | +1.40% | 1.23 | 3.26% |
| 2025-11-12 | 19.35 | 19.65 | 19.02 | 19.34 | -0.05% | 0.93 | 2.53% |
| 2025-11-11 | 19.59 | 19.76 | 19.25 | 19.35 | -1.23% | 1.06 | 2.84% |
| 2025-11-10 | 19.80 | 19.82 | 19.19 | 19.59 | 0.00% | 1.20 | 3.21% |
| 2025-11-07 | 18.73 | 20.00 | 18.56 | 19.59 | +4.54% | 2.16 | 5.80% |
| 2025-11-06 | 18.55 | 19.42 | 18.49 | 18.74 | +0.64% | 1.03 | 2.85% |
| 2025-11-05 | 18.05 | 18.74 | 18.05 | 18.62 | +1.92% | 1.12 | 3.18% |
| 2025-11-04 | 18.88 | 19.00 | 18.19 | 18.27 | -2.82% | 1.47 | 4.18% |
| 2025-11-03 | 18.31 | 18.90 | 18.10 | 18.80 | +3.58% | 1.89 | 5.31% |
| 2025-10-31 | 17.80 | 18.40 | 17.70 | 18.15 | +2.60% | 1.73 | 5.01% |
| 2025-10-30 | 17.48 | 17.86 | 17.39 | 17.69 | +0.86% | 0.96 | 2.86% |
| 2025-10-29 | 17.62 | 17.66 | 17.32 | 17.54 | -0.28% | 0.84 | 2.52% |
| 2025-10-28 | 17.80 | 17.93 | 17.43 | 17.59 | -0.68% | 0.97 | 2.89% |
| 2025-10-27 | 18.00 | 18.28 | 17.70 | 17.71 | -1.06% | 1.77 | 5.18% |
| 2025-10-24 | 17.29 | 18.14 | 17.09 | 17.90 | +3.53% | 2.36 | 6.98% |