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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.91 | 15.91 | 15.19 | 15.24 | -2.50% | 0.67 | 3.16% |
| 2025-07-22 | 15.55 | 15.74 | 15.16 | 15.63 | +2.96% | 0.89 | 4.21% |
| 2025-07-21 | 14.95 | 15.27 | 14.95 | 15.18 | +2.71% | 0.53 | 2.55% |
| 2025-07-18 | 14.79 | 14.86 | 14.65 | 14.78 | +0.14% | 0.23 | 1.12% |
| 2025-07-17 | 14.82 | 14.87 | 14.70 | 14.76 | 0.00% | 0.24 | 1.20% |
| 2025-07-16 | 14.70 | 14.82 | 14.56 | 14.76 | +0.96% | 0.26 | 1.27% |
| 2025-07-15 | 14.70 | 14.89 | 14.49 | 14.62 | -1.15% | 0.30 | 1.48% |
| 2025-07-14 | 14.53 | 14.81 | 14.50 | 14.79 | +2.00% | 0.35 | 1.72% |
| 2025-07-11 | 14.75 | 14.75 | 14.33 | 14.50 | -0.68% | 0.34 | 1.72% |
| 2025-07-10 | 14.74 | 14.74 | 14.49 | 14.60 | -0.95% | 0.25 | 1.26% |
| 2025-07-09 | 14.76 | 14.94 | 14.68 | 14.74 | -0.20% | 0.38 | 1.89% |
| 2025-07-08 | 14.75 | 14.81 | 14.56 | 14.77 | +0.96% | 0.33 | 1.64% |
| 2025-07-07 | 14.30 | 14.67 | 14.24 | 14.63 | +2.24% | 0.31 | 1.56% |
| 2025-07-04 | 14.49 | 14.56 | 14.24 | 14.31 | -1.24% | 0.21 | 1.06% |
| 2025-07-03 | 14.42 | 14.73 | 14.28 | 14.49 | +0.77% | 0.35 | 1.78% |
| 2025-07-02 | 14.35 | 14.40 | 14.25 | 14.38 | +0.21% | 0.22 | 1.13% |
| 2025-07-01 | 14.38 | 14.45 | 14.29 | 14.35 | -0.21% | 0.22 | 1.14% |
| 2025-06-30 | 14.32 | 14.43 | 14.17 | 14.38 | +0.91% | 0.26 | 1.31% |
| 2025-06-27 | 14.17 | 14.28 | 14.13 | 14.25 | +0.64% | 0.22 | 1.11% |
| 2025-06-26 | 14.20 | 14.26 | 14.09 | 14.16 | +0.07% | 0.29 | 1.50% |