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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.70 | 16.92 | 16.36 | 16.76 | -0.83% | 1.71 | 5.08% |
| 2026-04-21 | 17.01 | 17.17 | 16.61 | 16.90 | -0.59% | 2.11 | 6.23% |
| 2026-04-20 | 17.03 | 17.85 | 16.96 | 17.00 | -4.39% | 4.71 | 13.50% |
| 2026-04-17 | 14.85 | 17.78 | 14.68 | 17.78 | +19.97% | 4.98 | 14.75% |
| 2026-04-16 | 14.54 | 14.90 | 14.41 | 14.82 | +2.35% | 0.52 | 1.76% |
| 2026-04-15 | 14.72 | 14.78 | 14.46 | 14.48 | -1.43% | 0.43 | 1.46% |
| 2026-04-14 | 14.79 | 14.81 | 14.38 | 14.69 | +0.55% | 0.54 | 1.85% |
| 2026-04-13 | 14.39 | 14.73 | 14.31 | 14.61 | +0.83% | 0.58 | 1.97% |
| 2026-04-10 | 14.33 | 14.76 | 14.28 | 14.49 | +1.76% | 0.65 | 2.22% |
| 2026-04-09 | 14.43 | 14.47 | 14.16 | 14.24 | -2.06% | 0.47 | 1.63% |
| 2026-04-08 | 14.37 | 14.58 | 14.15 | 14.54 | +3.93% | 0.58 | 2.00% |
| 2026-04-07 | 13.84 | 14.20 | 13.67 | 13.99 | +1.75% | 0.55 | 1.95% |
| 2026-04-03 | 14.21 | 14.26 | 13.60 | 13.75 | -2.69% | 0.66 | 2.36% |
| 2026-04-02 | 14.60 | 14.64 | 14.06 | 14.13 | -3.42% | 0.63 | 2.19% |
| 2026-04-01 | 14.64 | 14.81 | 14.44 | 14.63 | +1.95% | 0.68 | 2.32% |
| 2026-03-31 | 14.80 | 14.95 | 14.31 | 14.35 | -3.04% | 0.66 | 2.26% |
| 2026-03-30 | 15.10 | 15.21 | 14.45 | 14.80 | -1.99% | 0.69 | 2.33% |
| 2026-03-27 | 14.64 | 15.22 | 14.60 | 15.10 | +1.82% | 0.76 | 2.51% |
| 2026-03-26 | 15.50 | 15.50 | 14.73 | 14.83 | -3.32% | 1.58 | 5.22% |
| 2026-03-25 | 15.30 | 15.60 | 15.19 | 15.34 | +0.46% | 0.96 | 3.10% |