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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.67 | 16.77 | 16.36 | 16.51 | -0.66% | 0.74 | 3.27% |
| 2025-11-19 | 17.38 | 17.38 | 16.55 | 16.62 | -4.21% | 1.26 | 5.52% |
| 2025-11-18 | 17.41 | 17.45 | 17.12 | 17.35 | +0.58% | 0.91 | 3.85% |
| 2025-11-17 | 17.65 | 17.83 | 17.17 | 17.25 | -2.27% | 1.00 | 4.22% |
| 2025-11-14 | 17.58 | 18.19 | 17.42 | 17.65 | +0.28% | 1.43 | 5.85% |
| 2025-11-13 | 17.57 | 17.89 | 17.42 | 17.60 | -0.73% | 1.49 | 6.18% |
| 2025-11-12 | 17.86 | 18.04 | 17.51 | 17.73 | -1.88% | 1.38 | 5.71% |
| 2025-11-11 | 18.51 | 18.76 | 18.00 | 18.07 | -2.69% | 1.93 | 7.76% |
| 2025-11-10 | 18.22 | 18.95 | 17.70 | 18.57 | +1.48% | 3.27 | 13.14% |
| 2025-11-07 | 18.53 | 18.90 | 18.16 | 18.30 | -1.72% | 2.64 | 10.46% |
| 2025-11-06 | 19.61 | 19.96 | 18.40 | 18.62 | -4.85% | 4.91 | 18.80% |
| 2025-11-05 | 16.32 | 19.57 | 16.10 | 19.57 | +19.99% | 4.02 | 16.18% |
| 2025-11-04 | 16.19 | 16.48 | 15.93 | 16.31 | +1.30% | 0.55 | 2.49% |
| 2025-11-03 | 16.10 | 16.21 | 15.98 | 16.10 | +1.13% | 0.40 | 1.82% |
| 2025-10-31 | 15.65 | 15.98 | 15.65 | 15.92 | +1.79% | 0.40 | 1.83% |
| 2025-10-30 | 15.78 | 16.02 | 15.64 | 15.64 | -1.45% | 0.39 | 1.82% |
| 2025-10-29 | 15.97 | 16.04 | 15.73 | 15.87 | -0.38% | 0.50 | 2.30% |
| 2025-10-28 | 15.60 | 16.00 | 15.60 | 15.93 | +1.34% | 0.45 | 2.09% |
| 2025-10-27 | 15.80 | 15.88 | 15.46 | 15.72 | -0.32% | 0.49 | 2.29% |
| 2025-10-24 | 15.65 | 15.81 | 15.61 | 15.77 | +0.64% | 0.38 | 1.78% |