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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.28 | 15.63 | 15.23 | 15.54 | +0.91% | 0.46 | 1.50% |
| 2025-08-19 | 15.41 | 15.54 | 15.13 | 15.40 | +1.12% | 0.54 | 1.74% |
| 2025-08-18 | 15.19 | 15.42 | 15.16 | 15.23 | +0.59% | 0.64 | 2.07% |
| 2025-08-15 | 14.79 | 15.18 | 14.78 | 15.14 | +2.37% | 0.52 | 1.70% |
| 2025-08-14 | 15.29 | 15.44 | 14.79 | 14.79 | -3.52% | 0.61 | 2.02% |
| 2025-08-13 | 15.35 | 15.37 | 15.11 | 15.33 | +0.39% | 0.44 | 1.44% |
| 2025-08-12 | 15.57 | 15.58 | 15.17 | 15.27 | -2.18% | 0.51 | 1.65% |
| 2025-08-11 | 15.08 | 15.64 | 14.98 | 15.61 | +4.00% | 0.82 | 2.65% |
| 2025-08-08 | 15.17 | 15.17 | 14.86 | 15.01 | -0.73% | 0.33 | 1.08% |
| 2025-08-07 | 15.37 | 15.43 | 15.04 | 15.12 | -1.63% | 0.39 | 1.28% |
| 2025-08-06 | 15.23 | 15.44 | 15.09 | 15.37 | +1.39% | 0.47 | 1.53% |
| 2025-08-05 | 15.05 | 15.30 | 15.00 | 15.16 | +1.07% | 0.43 | 1.42% |
| 2025-08-04 | 14.87 | 15.04 | 14.70 | 15.00 | +0.60% | 0.38 | 1.28% |
| 2025-08-01 | 14.66 | 15.21 | 14.66 | 14.91 | +1.71% | 0.65 | 2.15% |
| 2025-07-31 | 14.98 | 15.05 | 14.62 | 14.66 | -1.87% | 0.44 | 1.48% |
| 2025-07-30 | 15.25 | 15.34 | 14.79 | 14.94 | -2.16% | 0.48 | 1.60% |
| 2025-07-29 | 15.44 | 15.66 | 15.05 | 15.27 | -1.10% | 0.68 | 2.20% |
| 2025-07-28 | 15.02 | 15.49 | 14.92 | 15.44 | +2.80% | 0.69 | 2.26% |
| 2025-07-25 | 14.97 | 15.09 | 14.86 | 15.02 | +0.33% | 0.29 | 0.98% |
| 2025-07-24 | 14.70 | 14.99 | 14.62 | 14.97 | +2.11% | 0.34 | 1.14% |