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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.56 | 15.78 | 15.38 | 15.67 | +0.26% | 0.37 | 1.73% |
| 2025-10-22 | 15.63 | 15.86 | 15.60 | 15.63 | -0.76% | 0.37 | 1.74% |
| 2025-10-21 | 15.68 | 15.83 | 15.57 | 15.75 | +1.16% | 0.39 | 1.79% |
| 2025-10-20 | 15.45 | 15.83 | 15.26 | 15.57 | +2.03% | 0.51 | 2.38% |
| 2025-10-17 | 16.10 | 16.19 | 15.26 | 15.26 | -4.27% | 0.70 | 3.27% |
| 2025-10-16 | 15.99 | 16.46 | 15.88 | 15.94 | +1.27% | 1.07 | 4.84% |
| 2025-10-15 | 15.23 | 15.82 | 15.23 | 15.74 | +2.41% | 0.58 | 2.74% |
| 2025-10-14 | 15.48 | 15.65 | 15.26 | 15.37 | -0.52% | 0.35 | 1.64% |
| 2025-10-13 | 15.11 | 15.48 | 14.68 | 15.45 | -0.77% | 0.47 | 2.26% |
| 2025-10-10 | 15.33 | 15.57 | 15.12 | 15.57 | +1.57% | 0.53 | 2.50% |
| 2025-10-09 | 15.34 | 15.42 | 15.23 | 15.33 | -0.07% | 0.30 | 1.44% |
| 2025-09-30 | 15.19 | 15.43 | 15.05 | 15.34 | +1.39% | 0.28 | 1.36% |
| 2025-09-29 | 15.06 | 15.28 | 14.86 | 15.13 | +0.46% | 0.25 | 1.20% |
| 2025-09-26 | 15.10 | 15.24 | 14.88 | 15.06 | 0.00% | 0.18 | 0.86% |
| 2025-09-25 | 15.12 | 15.38 | 14.97 | 15.06 | -0.13% | 0.29 | 1.39% |
| 2025-09-24 | 14.82 | 15.24 | 14.64 | 15.08 | +1.69% | 0.38 | 1.84% |
| 2025-09-23 | 14.83 | 14.97 | 14.31 | 14.83 | -0.54% | 0.37 | 1.87% |
| 2025-09-22 | 15.06 | 15.15 | 14.74 | 14.91 | -0.20% | 0.25 | 1.25% |
| 2025-09-19 | 15.07 | 15.22 | 14.91 | 14.94 | -1.39% | 0.25 | 1.23% |
| 2025-09-18 | 15.50 | 15.54 | 14.97 | 15.15 | -2.01% | 0.34 | 1.62% |