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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.99 | 16.03 | 15.86 | 16.00 | 0.00% | 0.22 | 0.99% |
| 2025-08-19 | 15.95 | 16.03 | 15.73 | 16.00 | +1.01% | 0.35 | 1.60% |
| 2025-08-18 | 15.75 | 15.95 | 15.73 | 15.84 | +0.83% | 0.43 | 1.98% |
| 2025-08-15 | 15.58 | 15.77 | 15.58 | 15.71 | +0.83% | 0.31 | 1.44% |
| 2025-08-14 | 16.03 | 16.05 | 15.50 | 15.58 | -2.69% | 0.34 | 1.59% |
| 2025-08-13 | 16.08 | 16.15 | 15.93 | 16.01 | +0.06% | 0.27 | 1.24% |
| 2025-08-12 | 16.15 | 16.32 | 15.89 | 16.00 | -0.93% | 0.32 | 1.46% |
| 2025-08-11 | 15.95 | 16.17 | 15.81 | 16.15 | +1.76% | 0.47 | 2.16% |
| 2025-08-08 | 15.78 | 15.90 | 15.61 | 15.87 | +0.89% | 0.28 | 1.31% |
| 2025-08-07 | 15.83 | 15.83 | 15.61 | 15.73 | -0.25% | 0.24 | 1.14% |
| 2025-08-06 | 15.84 | 15.84 | 15.65 | 15.77 | +0.25% | 0.25 | 1.18% |
| 2025-08-05 | 15.54 | 15.74 | 15.54 | 15.73 | +1.35% | 0.30 | 1.42% |
| 2025-08-04 | 15.36 | 15.57 | 15.21 | 15.52 | +0.98% | 0.31 | 1.45% |
| 2025-08-01 | 15.13 | 15.48 | 14.98 | 15.37 | +2.06% | 0.37 | 1.77% |
| 2025-07-31 | 15.30 | 15.35 | 14.95 | 15.06 | -0.99% | 0.29 | 1.41% |
| 2025-07-30 | 15.43 | 15.43 | 15.13 | 15.21 | -1.30% | 0.33 | 1.60% |
| 2025-07-29 | 15.42 | 15.47 | 15.22 | 15.41 | -0.06% | 0.29 | 1.38% |
| 2025-07-28 | 15.38 | 15.43 | 15.17 | 15.42 | +1.31% | 0.28 | 1.34% |
| 2025-07-25 | 15.24 | 15.31 | 15.11 | 15.22 | -0.13% | 0.31 | 1.50% |
| 2025-07-24 | 15.35 | 15.39 | 15.19 | 15.24 | 0.00% | 0.39 | 1.87% |