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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.59 | 18.11 | 17.20 | 18.11 | +6.40% | 0.69 | 2.85% |
| 2026-03-23 | 17.90 | 18.14 | 16.90 | 17.02 | -6.23% | 0.85 | 3.57% |
| 2026-03-20 | 18.58 | 18.96 | 18.15 | 18.15 | -2.31% | 0.74 | 2.94% |
| 2026-03-19 | 18.91 | 19.05 | 18.48 | 18.58 | -3.13% | 0.67 | 2.60% |
| 2026-03-18 | 18.00 | 19.21 | 18.00 | 19.18 | +6.61% | 1.00 | 3.90% |
| 2026-03-17 | 18.85 | 19.08 | 17.98 | 17.99 | -4.46% | 0.93 | 3.71% |
| 2026-03-16 | 19.28 | 19.46 | 18.67 | 18.83 | -3.34% | 1.07 | 4.14% |
| 2026-03-13 | 19.37 | 19.93 | 19.08 | 19.48 | +1.25% | 1.43 | 5.36% |
| 2026-03-12 | 19.66 | 19.88 | 19.10 | 19.24 | -2.14% | 1.03 | 3.89% |
| 2026-03-11 | 19.98 | 19.98 | 19.46 | 19.66 | -1.21% | 1.03 | 3.82% |
| 2026-03-10 | 19.52 | 20.01 | 19.21 | 19.90 | +1.95% | 1.24 | 4.59% |
| 2026-03-09 | 19.00 | 19.56 | 18.98 | 19.52 | +0.83% | 1.27 | 4.81% |
| 2026-03-06 | 18.69 | 19.58 | 18.60 | 19.36 | +3.03% | 1.44 | 5.47% |
| 2026-03-05 | 18.33 | 19.02 | 18.33 | 18.79 | +3.93% | 1.21 | 4.72% |
| 2026-03-04 | 17.55 | 18.43 | 17.50 | 18.08 | +1.40% | 0.89 | 3.57% |
| 2026-03-03 | 18.29 | 18.78 | 17.81 | 17.83 | -2.30% | 1.15 | 4.59% |
| 2026-03-02 | 18.31 | 18.59 | 17.90 | 18.25 | -1.46% | 1.02 | 4.07% |
| 2026-02-27 | 18.50 | 18.60 | 18.20 | 18.52 | -1.38% | 0.76 | 3.02% |
| 2026-02-26 | 18.45 | 18.83 | 18.40 | 18.78 | +2.12% | 0.73 | 2.86% |
| 2026-02-25 | 18.46 | 18.57 | 18.25 | 18.39 | +0.11% | 0.53 | 2.09% |