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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.69 | 12.81 | 12.51 | 12.79 | +0.79% | 0.16 | 0.65% |
| 2025-05-26 | 12.72 | 12.82 | 12.56 | 12.69 | 0.00% | 0.16 | 0.62% |
| 2025-05-23 | 12.82 | 12.99 | 12.65 | 12.69 | -0.78% | 0.21 | 0.81% |
| 2025-05-22 | 13.04 | 13.12 | 12.73 | 12.79 | -1.69% | 0.22 | 0.85% |
| 2025-05-21 | 13.11 | 13.16 | 12.96 | 13.01 | -0.84% | 0.20 | 0.76% |
| 2025-05-20 | 13.13 | 13.14 | 12.90 | 13.12 | -0.15% | 0.24 | 0.91% |
| 2025-05-19 | 12.93 | 13.39 | 12.88 | 13.14 | +1.31% | 0.38 | 1.43% |
| 2025-05-16 | 12.72 | 13.07 | 12.68 | 12.97 | +1.41% | 0.20 | 0.75% |
| 2025-05-15 | 12.95 | 12.98 | 12.73 | 12.79 | -1.62% | 0.18 | 0.69% |
| 2025-05-14 | 13.14 | 13.19 | 12.93 | 13.00 | -0.99% | 0.30 | 1.13% |
| 2025-05-13 | 13.19 | 13.62 | 13.08 | 13.13 | +0.31% | 0.38 | 1.42% |
| 2025-05-12 | 12.90 | 13.12 | 12.81 | 13.09 | +2.19% | 0.20 | 0.76% |
| 2025-05-09 | 13.13 | 13.13 | 12.72 | 12.81 | -2.29% | 0.23 | 0.89% |
| 2025-05-08 | 12.78 | 13.21 | 12.73 | 13.11 | +1.86% | 0.23 | 0.87% |
| 2025-05-07 | 12.95 | 13.08 | 12.72 | 12.87 | +0.31% | 0.26 | 1.02% |
| 2025-05-06 | 12.40 | 12.88 | 12.40 | 12.83 | +3.97% | 0.25 | 0.97% |