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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.70 | 18.30 | 17.42 | 18.20 | +5.08% | 1.76 | 7.16% |
| 2026-01-16 | 18.49 | 18.59 | 17.32 | 17.32 | +0.41% | 2.03 | 8.27% |
| 2026-01-15 | 17.11 | 17.47 | 16.99 | 17.25 | -0.17% | 0.87 | 3.69% |
| 2026-01-14 | 17.16 | 17.61 | 16.83 | 17.28 | -0.97% | 1.76 | 7.49% |
| 2026-01-13 | 16.69 | 17.98 | 16.41 | 17.45 | +4.99% | 1.88 | 7.96% |
| 2026-01-12 | 16.56 | 16.73 | 16.39 | 16.62 | +1.22% | 0.66 | 2.91% |
| 2026-01-09 | 16.38 | 16.49 | 16.18 | 16.42 | +0.49% | 0.65 | 2.90% |
| 2026-01-08 | 16.24 | 16.51 | 16.18 | 16.34 | +0.62% | 0.53 | 2.37% |
| 2026-01-07 | 16.01 | 16.42 | 15.99 | 16.24 | +1.44% | 0.63 | 2.86% |
| 2026-01-06 | 15.88 | 16.07 | 15.80 | 16.01 | +0.82% | 0.41 | 1.89% |
| 2026-01-05 | 15.67 | 15.97 | 15.66 | 15.88 | +1.86% | 0.49 | 2.28% |
| 2025-12-31 | 15.72 | 15.78 | 15.48 | 15.59 | -0.51% | 0.32 | 1.49% |
| 2025-12-30 | 15.80 | 15.90 | 15.66 | 15.67 | -1.26% | 0.36 | 1.67% |
| 2025-12-29 | 15.94 | 16.00 | 15.75 | 15.87 | -0.75% | 0.38 | 1.76% |
| 2025-12-26 | 16.15 | 16.18 | 15.88 | 15.99 | -0.37% | 0.48 | 2.17% |
| 2025-12-25 | 15.89 | 16.10 | 15.80 | 16.05 | +1.45% | 0.39 | 1.78% |
| 2025-12-24 | 15.82 | 16.05 | 15.68 | 15.82 | -0.32% | 0.41 | 1.88% |
| 2025-12-23 | 15.93 | 15.95 | 15.51 | 15.87 | +0.51% | 0.40 | 1.88% |
| 2025-12-22 | 15.82 | 15.98 | 15.63 | 15.79 | +0.45% | 0.46 | 2.11% |
| 2025-12-19 | 15.59 | 15.78 | 15.56 | 15.72 | +1.42% | 0.50 | 2.34% |