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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.67 | 17.17 | 16.48 | 16.50 | -0.24% | 1.66 | 5.16% |
| 2025-09-16 | 16.31 | 16.70 | 15.98 | 16.54 | +1.10% | 1.18 | 3.78% |
| 2025-09-15 | 16.07 | 16.61 | 16.01 | 16.36 | +1.87% | 0.96 | 3.08% |
| 2025-09-12 | 16.24 | 16.37 | 16.00 | 16.06 | -0.99% | 0.52 | 1.69% |
| 2025-09-11 | 16.22 | 16.25 | 15.99 | 16.22 | 0.00% | 0.58 | 1.89% |
| 2025-09-10 | 16.31 | 16.60 | 16.06 | 16.22 | -1.22% | 0.56 | 1.80% |
| 2025-09-09 | 16.63 | 16.63 | 16.23 | 16.42 | -1.26% | 0.84 | 2.68% |
| 2025-09-08 | 16.34 | 16.98 | 16.34 | 16.63 | +1.71% | 1.48 | 4.64% |
| 2025-09-05 | 15.67 | 16.41 | 15.40 | 16.35 | +5.83% | 1.44 | 4.70% |
| 2025-09-04 | 15.08 | 15.57 | 15.05 | 15.45 | +2.66% | 0.76 | 2.58% |
| 2025-09-03 | 15.43 | 15.56 | 14.95 | 15.05 | -2.27% | 0.57 | 1.95% |
| 2025-09-02 | 15.86 | 15.94 | 15.15 | 15.40 | -2.65% | 0.91 | 3.08% |
| 2025-09-01 | 15.61 | 15.96 | 15.56 | 15.82 | +1.41% | 0.56 | 1.85% |
| 2025-08-29 | 15.66 | 15.77 | 15.47 | 15.60 | -0.83% | 0.73 | 2.43% |
| 2025-08-28 | 15.90 | 16.20 | 15.22 | 15.73 | -1.07% | 1.37 | 4.59% |
| 2025-08-27 | 16.81 | 16.81 | 15.88 | 15.90 | -4.73% | 1.35 | 4.33% |
| 2025-08-26 | 16.52 | 16.94 | 16.52 | 16.69 | +0.42% | 1.19 | 3.72% |
| 2025-08-25 | 16.69 | 16.75 | 16.47 | 16.62 | -0.18% | 0.95 | 2.99% |
| 2025-08-22 | 16.72 | 17.00 | 16.57 | 16.65 | -0.54% | 1.19 | 3.74% |
| 2025-08-21 | 17.11 | 17.26 | 16.68 | 16.74 | -2.39% | 1.92 | 5.95% |