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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.33 | 14.94 | 14.13 | 14.42 | +1.34% | 1.11 | 3.82% |
| 2025-06-24 | 13.50 | 14.56 | 13.43 | 14.23 | +5.56% | 0.93 | 3.27% |
| 2025-06-23 | 13.11 | 13.48 | 12.87 | 13.48 | +2.82% | 0.29 | 1.10% |
| 2025-06-20 | 13.05 | 13.54 | 13.05 | 13.11 | +0.54% | 0.37 | 1.39% |
| 2025-06-19 | 13.00 | 13.30 | 12.85 | 13.04 | -0.53% | 0.29 | 1.09% |
| 2025-06-18 | 13.18 | 13.29 | 12.95 | 13.11 | -1.13% | 0.25 | 0.95% |
| 2025-06-17 | 13.06 | 13.40 | 13.03 | 13.26 | +1.07% | 0.20 | 0.75% |
| 2025-06-16 | 12.91 | 13.21 | 12.91 | 13.12 | +1.39% | 0.16 | 0.60% |
| 2025-06-13 | 13.21 | 13.24 | 12.92 | 12.94 | -2.12% | 0.30 | 1.13% |
| 2025-06-12 | 13.35 | 13.35 | 13.14 | 13.22 | -0.75% | 0.23 | 0.87% |
| 2025-06-11 | 13.37 | 13.49 | 13.27 | 13.32 | +0.08% | 0.22 | 0.83% |
| 2025-06-10 | 13.78 | 13.78 | 13.27 | 13.31 | -2.63% | 0.59 | 2.17% |
| 2025-06-09 | 12.99 | 13.94 | 12.92 | 13.67 | +5.48% | 0.83 | 3.04% |
| 2025-06-06 | 12.89 | 13.05 | 12.80 | 12.96 | +0.78% | 0.17 | 0.65% |
| 2025-06-05 | 12.70 | 12.94 | 12.60 | 12.86 | +0.86% | 0.25 | 0.99% |
| 2025-06-04 | 12.63 | 12.79 | 12.61 | 12.75 | +0.87% | 0.18 | 0.71% |
| 2025-06-03 | 12.82 | 12.96 | 12.61 | 12.64 | -1.86% | 0.22 | 0.85% |
| 2025-05-30 | 12.99 | 12.99 | 12.75 | 12.88 | -0.62% | 0.23 | 0.89% |
| 2025-05-29 | 12.76 | 13.07 | 12.61 | 12.96 | +1.73% | 0.30 | 1.15% |
| 2025-05-28 | 12.79 | 13.30 | 12.66 | 12.74 | -0.39% | 0.38 | 1.45% |