金冠电气 sh.688517
23.83
+1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.34 | 24.35 | 23.30 | 23.83 | +1.71% | 1.07 | 3.27% |
| 2026-05-22 | 22.82 | 23.58 | 22.51 | 23.43 | +3.67% | 0.94 | 2.96% |
| 2026-05-21 | 24.55 | 24.55 | 22.50 | 22.60 | -5.91% | 1.34 | 4.18% |
| 2026-05-20 | 23.68 | 24.46 | 23.28 | 24.02 | +0.38% | 0.92 | 2.82% |
| 2026-05-19 | 23.20 | 24.19 | 22.82 | 23.93 | +3.68% | 1.10 | 3.41% |
| 2026-05-18 | 23.30 | 23.67 | 22.72 | 23.08 | -1.07% | 0.84 | 2.68% |
| 2026-05-15 | 23.66 | 24.17 | 23.03 | 23.33 | -1.14% | 1.05 | 3.26% |
| 2026-05-14 | 24.06 | 24.30 | 23.40 | 23.60 | -1.63% | 1.01 | 3.10% |
| 2026-05-13 | 23.86 | 25.80 | 23.45 | 23.99 | +1.44% | 1.59 | 4.74% |
| 2026-05-12 | 24.22 | 24.34 | 23.50 | 23.65 | -2.67% | 0.90 | 2.77% |
| 2026-05-11 | 24.23 | 24.88 | 23.61 | 24.30 | +1.76% | 1.46 | 4.40% |
| 2026-05-08 | 23.00 | 23.95 | 22.88 | 23.88 | +3.33% | 1.23 | 3.81% |
| 2026-05-07 | 22.03 | 23.35 | 21.71 | 23.11 | +5.43% | 1.21 | 3.90% |
| 2026-05-06 | 21.68 | 22.20 | 21.40 | 21.92 | +1.06% | 0.83 | 2.79% |
| 2026-04-30 | 22.18 | 23.18 | 21.30 | 21.69 | -3.17% | 1.35 | 4.56% |
| 2026-04-29 | 21.31 | 22.49 | 21.03 | 22.40 | +5.21% | 1.12 | 3.74% |
| 2026-04-28 | 21.06 | 21.43 | 20.99 | 21.29 | +0.90% | 0.66 | 2.27% |
| 2026-04-27 | 21.29 | 21.30 | 20.71 | 21.10 | -0.94% | 0.74 | 2.59% |
| 2026-04-24 | 21.29 | 21.71 | 20.14 | 21.30 | -2.43% | 1.60 | 5.58% |
| 2026-04-23 | 22.90 | 22.98 | 21.70 | 21.83 | -4.88% | 1.36 | 4.50% |