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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.02 | 15.02 | 14.66 | 14.66 | -1.68% | 0.36 | 1.21% |
| 2025-07-22 | 14.83 | 15.10 | 14.77 | 14.91 | +0.54% | 0.47 | 1.57% |
| 2025-07-21 | 14.73 | 14.86 | 14.67 | 14.83 | +0.68% | 0.36 | 1.21% |
| 2025-07-18 | 14.51 | 14.93 | 14.51 | 14.73 | +0.48% | 0.39 | 1.30% |
| 2025-07-17 | 14.58 | 14.71 | 14.45 | 14.66 | +1.52% | 0.35 | 1.20% |
| 2025-07-16 | 14.38 | 14.58 | 14.35 | 14.44 | -0.07% | 0.33 | 1.13% |
| 2025-07-15 | 14.90 | 14.90 | 14.12 | 14.45 | -2.69% | 0.71 | 2.46% |
| 2025-07-14 | 14.88 | 15.05 | 14.72 | 14.85 | 0.00% | 0.33 | 1.10% |
| 2025-07-11 | 15.04 | 15.09 | 14.81 | 14.85 | -1.26% | 0.43 | 1.45% |
| 2025-07-10 | 14.88 | 15.26 | 14.88 | 15.04 | +0.87% | 0.66 | 2.16% |
| 2025-07-09 | 14.94 | 15.15 | 14.86 | 14.91 | -1.00% | 0.55 | 1.82% |
| 2025-07-08 | 14.69 | 15.17 | 14.55 | 15.06 | +2.52% | 0.77 | 2.57% |
| 2025-07-07 | 14.51 | 14.76 | 14.43 | 14.69 | +0.69% | 0.37 | 1.25% |
| 2025-07-04 | 14.99 | 15.45 | 14.52 | 14.59 | -3.25% | 0.70 | 2.35% |
| 2025-07-03 | 14.99 | 15.20 | 14.58 | 15.08 | +1.00% | 0.85 | 2.83% |
| 2025-07-02 | 14.85 | 15.16 | 14.57 | 14.93 | -0.07% | 1.09 | 3.65% |
| 2025-07-01 | 15.20 | 15.88 | 14.92 | 14.94 | -1.52% | 1.65 | 5.31% |
| 2025-06-30 | 15.03 | 15.49 | 14.63 | 15.17 | +0.46% | 1.34 | 4.43% |
| 2025-06-27 | 14.57 | 15.28 | 14.29 | 15.10 | +5.52% | 1.50 | 5.02% |
| 2025-06-26 | 14.45 | 14.86 | 14.31 | 14.31 | -0.76% | 0.75 | 2.56% |