明冠新材 sh.688560
16.18
-0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.39 | 16.43 | 15.84 | 16.18 | -0.74% | 0.82 | 2.52% |
| 2026-05-22 | 15.80 | 16.39 | 15.66 | 16.30 | +4.29% | 0.95 | 2.94% |
| 2026-05-21 | 16.78 | 17.02 | 15.58 | 15.63 | -6.35% | 1.28 | 3.86% |
| 2026-05-20 | 16.30 | 16.87 | 15.90 | 16.69 | +1.89% | 0.95 | 2.87% |
| 2026-05-19 | 16.22 | 16.60 | 16.02 | 16.38 | +0.55% | 0.95 | 2.91% |
| 2026-05-18 | 16.46 | 16.60 | 16.13 | 16.29 | -1.39% | 0.85 | 2.60% |
| 2026-05-15 | 17.03 | 17.15 | 16.28 | 16.52 | -2.99% | 1.15 | 3.46% |
| 2026-05-14 | 17.13 | 17.48 | 16.85 | 17.03 | -0.47% | 1.04 | 3.02% |
| 2026-05-13 | 17.15 | 17.27 | 16.79 | 17.11 | +0.53% | 0.99 | 2.89% |
| 2026-05-12 | 17.38 | 17.69 | 16.99 | 17.02 | -1.90% | 1.22 | 3.53% |
| 2026-05-11 | 17.36 | 17.69 | 17.17 | 17.35 | -0.23% | 1.27 | 3.62% |
| 2026-05-08 | 17.75 | 17.75 | 17.27 | 17.39 | -1.64% | 1.09 | 3.12% |
| 2026-05-07 | 17.51 | 18.48 | 17.38 | 17.68 | +0.97% | 1.67 | 4.63% |
| 2026-05-06 | 16.91 | 17.73 | 16.84 | 17.51 | +3.79% | 1.61 | 4.64% |
| 2026-04-30 | 17.05 | 17.29 | 16.66 | 16.87 | +0.66% | 1.08 | 3.17% |
| 2026-04-29 | 16.56 | 17.12 | 16.05 | 16.76 | +1.09% | 1.32 | 3.92% |
| 2026-04-28 | 16.63 | 16.96 | 16.45 | 16.58 | -0.18% | 1.43 | 4.26% |
| 2026-04-27 | 16.25 | 16.78 | 15.66 | 16.61 | +2.22% | 1.45 | 4.40% |
| 2026-04-24 | 16.07 | 16.38 | 15.55 | 16.25 | +0.68% | 1.36 | 4.23% |
| 2026-04-23 | 16.64 | 16.89 | 15.97 | 16.14 | -3.70% | 1.52 | 4.67% |