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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.74 | 17.35 | 16.56 | 17.29 | +2.86% | 1.42 | 4.35% |
| 2025-10-22 | 17.10 | 17.10 | 16.75 | 16.81 | -1.70% | 0.72 | 2.23% |
| 2025-10-21 | 16.70 | 17.19 | 16.52 | 17.10 | +2.46% | 1.20 | 3.69% |
| 2025-10-20 | 16.29 | 16.80 | 16.28 | 16.69 | +2.96% | 0.69 | 2.19% |
| 2025-10-17 | 16.83 | 16.96 | 16.18 | 16.21 | -3.57% | 0.81 | 2.58% |
| 2025-10-16 | 17.05 | 17.18 | 16.72 | 16.81 | -1.18% | 0.74 | 2.30% |
| 2025-10-15 | 16.49 | 17.30 | 16.45 | 17.01 | +2.84% | 1.58 | 4.89% |
| 2025-10-14 | 16.90 | 16.93 | 16.33 | 16.54 | -1.72% | 0.83 | 2.61% |
| 2025-10-13 | 16.13 | 16.92 | 15.94 | 16.83 | +1.02% | 0.97 | 3.07% |
| 2025-10-10 | 16.58 | 17.08 | 16.42 | 16.66 | +0.97% | 0.91 | 2.86% |
| 2025-10-09 | 16.72 | 16.77 | 16.43 | 16.50 | -0.96% | 0.77 | 2.44% |
| 2025-09-30 | 16.79 | 16.79 | 16.51 | 16.66 | -0.06% | 0.86 | 2.71% |
| 2025-09-29 | 16.46 | 16.78 | 16.26 | 16.67 | +1.46% | 1.00 | 3.15% |
| 2025-09-26 | 16.28 | 16.60 | 15.94 | 16.43 | +0.80% | 0.90 | 2.88% |
| 2025-09-25 | 16.50 | 16.74 | 16.21 | 16.30 | -1.03% | 0.74 | 2.36% |
| 2025-09-24 | 16.36 | 16.85 | 16.02 | 16.47 | +1.42% | 1.03 | 3.27% |
| 2025-09-23 | 16.18 | 16.42 | 15.82 | 16.24 | +0.49% | 0.99 | 3.20% |
| 2025-09-22 | 16.32 | 16.38 | 16.04 | 16.16 | -1.46% | 0.74 | 2.39% |
| 2025-09-19 | 16.86 | 16.98 | 16.30 | 16.40 | -2.61% | 1.03 | 3.25% |
| 2025-09-18 | 16.50 | 17.33 | 16.36 | 16.84 | +2.06% | 1.97 | 6.14% |