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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.31 | 23.10 | 22.11 | 22.95 | +1.91% | 1.31 | 4.22% |
| 2026-04-21 | 21.81 | 22.61 | 21.35 | 22.52 | +2.97% | 1.15 | 3.81% |
| 2026-04-20 | 21.13 | 22.10 | 21.08 | 21.87 | +2.77% | 1.06 | 3.58% |
| 2026-04-17 | 21.40 | 21.56 | 20.90 | 21.28 | -0.79% | 0.82 | 2.82% |
| 2026-04-16 | 21.40 | 21.74 | 20.70 | 21.45 | +0.85% | 1.05 | 3.63% |
| 2026-04-15 | 20.81 | 22.06 | 20.69 | 21.27 | +2.26% | 1.42 | 4.86% |
| 2026-04-14 | 21.50 | 21.69 | 20.60 | 20.80 | -3.70% | 1.37 | 4.80% |
| 2026-04-13 | 20.82 | 21.95 | 20.70 | 21.60 | +1.12% | 1.62 | 5.52% |
| 2026-04-10 | 20.88 | 21.49 | 20.30 | 21.36 | +2.69% | 1.50 | 5.23% |
| 2026-04-09 | 20.50 | 21.55 | 20.22 | 20.80 | +1.32% | 2.02 | 7.05% |
| 2026-04-08 | 19.55 | 21.00 | 19.31 | 20.53 | +7.32% | 1.94 | 6.94% |
| 2026-04-07 | 18.64 | 19.45 | 18.51 | 19.13 | +1.81% | 0.88 | 3.36% |
| 2026-04-03 | 18.57 | 19.00 | 18.38 | 18.79 | +0.80% | 0.78 | 3.07% |
| 2026-04-02 | 18.93 | 19.30 | 18.41 | 18.64 | -1.43% | 0.92 | 3.57% |
| 2026-04-01 | 18.12 | 18.97 | 18.12 | 18.91 | +5.41% | 0.91 | 3.60% |
| 2026-03-31 | 18.54 | 18.64 | 17.91 | 17.94 | -3.50% | 0.75 | 3.02% |
| 2026-03-30 | 18.68 | 18.90 | 18.12 | 18.59 | -2.82% | 0.69 | 2.71% |
| 2026-03-27 | 18.05 | 19.31 | 17.96 | 19.13 | +5.17% | 0.87 | 3.39% |
| 2026-03-26 | 18.55 | 18.56 | 18.00 | 18.19 | -1.89% | 0.46 | 1.85% |
| 2026-03-25 | 18.20 | 18.72 | 18.10 | 18.54 | +2.37% | 0.61 | 2.40% |