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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.28 | 14.28 | 14.06 | 14.15 | +0.07% | 0.30 | 1.54% |
| 2025-06-24 | 13.86 | 14.15 | 13.81 | 14.14 | +2.32% | 0.27 | 1.41% |
| 2025-06-23 | 13.46 | 13.82 | 13.42 | 13.82 | +1.77% | 0.15 | 0.79% |
| 2025-06-20 | 13.61 | 13.86 | 13.55 | 13.58 | -0.37% | 0.14 | 0.74% |
| 2025-06-19 | 13.88 | 14.00 | 13.56 | 13.63 | -2.22% | 0.20 | 1.08% |
| 2025-06-18 | 14.05 | 14.05 | 13.86 | 13.94 | -0.43% | 0.16 | 0.84% |
| 2025-06-17 | 14.11 | 14.13 | 13.92 | 14.00 | -0.71% | 0.18 | 0.92% |
| 2025-06-16 | 14.01 | 14.21 | 13.93 | 14.10 | +1.22% | 0.21 | 1.10% |
| 2025-06-13 | 14.03 | 14.17 | 13.93 | 13.93 | -1.42% | 0.19 | 1.01% |
| 2025-06-12 | 14.18 | 14.19 | 13.92 | 14.13 | +0.43% | 0.19 | 0.99% |
| 2025-06-11 | 14.10 | 14.20 | 14.04 | 14.07 | +0.14% | 0.23 | 1.18% |
| 2025-06-10 | 14.16 | 14.23 | 13.93 | 14.05 | -0.78% | 0.33 | 1.71% |
| 2025-06-09 | 14.10 | 14.24 | 14.08 | 14.16 | +0.43% | 0.18 | 0.93% |
| 2025-06-06 | 13.96 | 14.12 | 13.85 | 14.10 | +1.58% | 0.28 | 1.44% |
| 2025-06-05 | 13.91 | 14.01 | 13.74 | 13.88 | +0.87% | 0.27 | 1.41% |
| 2025-06-04 | 13.60 | 13.88 | 13.60 | 13.76 | +0.63% | 0.26 | 1.34% |
| 2025-06-03 | 13.37 | 13.68 | 13.36 | 13.67 | +1.86% | 0.21 | 1.10% |
| 2025-05-30 | 13.52 | 13.60 | 13.33 | 13.42 | -1.13% | 0.19 | 1.02% |
| 2025-05-29 | 13.46 | 13.63 | 13.42 | 13.58 | +1.36% | 0.22 | 1.12% |
| 2025-05-28 | 13.65 | 13.65 | 13.35 | 13.39 | -0.85% | 0.15 | 0.79% |