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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.39 | 15.73 | 15.31 | 15.50 | 0.00% | 0.40 | 1.87% |
| 2025-12-17 | 15.66 | 15.73 | 15.11 | 15.50 | -1.34% | 0.73 | 3.48% |
| 2025-12-16 | 16.08 | 16.25 | 15.59 | 15.71 | -1.75% | 0.45 | 2.09% |
| 2025-12-15 | 15.96 | 16.26 | 15.87 | 15.99 | +0.63% | 0.63 | 2.86% |
| 2025-12-12 | 15.50 | 16.15 | 15.48 | 15.89 | +2.52% | 0.70 | 3.24% |
| 2025-12-11 | 15.76 | 15.91 | 15.46 | 15.50 | -1.65% | 0.42 | 1.97% |
| 2025-12-10 | 15.85 | 15.97 | 15.67 | 15.76 | -1.19% | 0.31 | 1.45% |
| 2025-12-09 | 16.11 | 16.18 | 15.88 | 15.95 | -0.99% | 0.35 | 1.58% |
| 2025-12-08 | 16.22 | 16.27 | 16.03 | 16.11 | 0.00% | 0.39 | 1.77% |
| 2025-12-05 | 15.71 | 16.13 | 15.56 | 16.11 | +3.01% | 0.47 | 2.17% |
| 2025-12-04 | 16.01 | 16.01 | 15.60 | 15.64 | -2.13% | 0.41 | 1.90% |
| 2025-12-03 | 16.05 | 16.05 | 15.79 | 15.98 | -0.06% | 0.41 | 1.88% |
| 2025-12-02 | 16.09 | 16.09 | 15.80 | 15.99 | -0.44% | 0.36 | 1.64% |
| 2025-12-01 | 16.17 | 16.42 | 16.00 | 16.06 | -0.68% | 0.54 | 2.45% |
| 2025-11-28 | 15.85 | 16.25 | 15.80 | 16.17 | +2.02% | 0.41 | 1.86% |
| 2025-11-27 | 15.64 | 16.05 | 15.60 | 15.85 | +1.08% | 0.40 | 1.86% |
| 2025-11-26 | 16.07 | 16.16 | 15.60 | 15.68 | -2.31% | 0.52 | 2.39% |
| 2025-11-25 | 15.88 | 16.25 | 15.80 | 16.05 | +1.78% | 0.66 | 2.99% |
| 2025-11-24 | 15.69 | 15.85 | 15.45 | 15.77 | +1.48% | 0.52 | 2.43% |
| 2025-11-21 | 16.35 | 16.47 | 15.42 | 15.54 | -5.88% | 0.94 | 4.37% |