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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.90 | 18.55 | 17.90 | 18.37 | +2.80% | 0.85 | 3.39% |
| 2026-02-13 | 18.19 | 18.20 | 17.87 | 17.87 | -1.76% | 0.48 | 1.94% |
| 2026-02-12 | 18.03 | 18.39 | 17.74 | 18.19 | +0.89% | 0.63 | 2.52% |
| 2026-02-11 | 18.25 | 18.59 | 18.00 | 18.03 | -0.22% | 0.59 | 2.37% |
| 2026-02-10 | 18.04 | 18.28 | 17.95 | 18.07 | +0.06% | 0.56 | 2.28% |
| 2026-02-09 | 18.09 | 18.14 | 17.91 | 18.06 | +0.56% | 0.56 | 2.26% |
| 2026-02-06 | 17.57 | 18.20 | 17.49 | 17.96 | +1.93% | 0.79 | 3.20% |
| 2026-02-05 | 18.08 | 18.20 | 17.56 | 17.62 | -2.97% | 0.74 | 3.05% |
| 2026-02-04 | 18.00 | 18.49 | 17.91 | 18.16 | +0.11% | 0.90 | 3.64% |
| 2026-02-03 | 17.80 | 18.15 | 17.61 | 18.14 | +1.74% | 1.11 | 4.50% |
| 2026-02-02 | 17.63 | 18.38 | 17.63 | 17.83 | +1.89% | 1.34 | 5.42% |
| 2026-01-30 | 17.16 | 17.57 | 16.92 | 17.50 | +1.98% | 0.62 | 2.64% |
| 2026-01-29 | 17.44 | 17.58 | 16.98 | 17.16 | -1.10% | 0.62 | 2.61% |
| 2026-01-28 | 17.60 | 17.73 | 17.28 | 17.35 | -1.42% | 0.68 | 2.85% |
| 2026-01-27 | 17.75 | 17.79 | 16.95 | 17.60 | -0.28% | 0.82 | 3.45% |
| 2026-01-26 | 18.11 | 18.11 | 17.50 | 17.65 | -2.22% | 1.10 | 4.51% |
| 2026-01-23 | 17.74 | 18.20 | 17.71 | 18.05 | +1.75% | 0.89 | 3.64% |
| 2026-01-22 | 17.84 | 18.08 | 17.57 | 17.74 | -0.45% | 0.77 | 3.18% |
| 2026-01-21 | 17.85 | 17.97 | 17.32 | 17.82 | -0.06% | 1.05 | 4.35% |
| 2026-01-20 | 18.05 | 18.17 | 17.72 | 17.83 | -2.03% | 1.35 | 5.51% |