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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.26 | 15.55 | 15.20 | 15.46 | +0.78% | 0.28 | 1.32% |
| 2025-09-16 | 15.04 | 15.34 | 14.88 | 15.34 | +2.27% | 0.30 | 1.43% |
| 2025-09-15 | 15.20 | 15.24 | 15.00 | 15.00 | -1.19% | 0.24 | 1.16% |
| 2025-09-12 | 15.41 | 15.43 | 15.17 | 15.18 | -1.04% | 0.21 | 1.01% |
| 2025-09-11 | 15.19 | 15.34 | 15.00 | 15.34 | +1.25% | 0.21 | 1.02% |
| 2025-09-10 | 15.27 | 15.31 | 15.00 | 15.15 | -0.59% | 0.17 | 0.84% |
| 2025-09-09 | 15.43 | 15.51 | 15.07 | 15.24 | -1.36% | 0.30 | 1.45% |
| 2025-09-08 | 15.17 | 15.48 | 15.12 | 15.45 | +2.18% | 0.37 | 1.74% |
| 2025-09-05 | 14.80 | 15.20 | 14.80 | 15.12 | +2.09% | 0.36 | 1.74% |
| 2025-09-04 | 14.66 | 15.06 | 14.61 | 14.81 | +1.02% | 0.38 | 1.84% |
| 2025-09-03 | 15.01 | 15.07 | 14.60 | 14.66 | -2.33% | 0.26 | 1.28% |
| 2025-09-02 | 15.22 | 15.31 | 14.67 | 15.01 | -1.38% | 0.43 | 2.13% |
| 2025-09-01 | 15.01 | 15.47 | 15.01 | 15.22 | 0.00% | 0.33 | 1.60% |
| 2025-08-29 | 15.36 | 15.50 | 15.08 | 15.22 | -1.10% | 0.35 | 1.70% |
| 2025-08-28 | 15.60 | 15.78 | 14.81 | 15.39 | -0.77% | 0.61 | 2.96% |
| 2025-08-27 | 16.11 | 16.11 | 15.50 | 15.51 | -3.72% | 0.59 | 2.74% |
| 2025-08-26 | 15.99 | 16.19 | 15.86 | 16.11 | +1.13% | 0.50 | 2.29% |
| 2025-08-25 | 16.39 | 16.41 | 15.89 | 15.93 | -2.33% | 0.65 | 2.94% |
| 2025-08-22 | 15.94 | 16.34 | 15.64 | 16.31 | +1.30% | 0.66 | 2.99% |
| 2025-08-21 | 16.02 | 16.30 | 15.93 | 16.10 | +0.62% | 0.38 | 1.75% |