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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.32 | 15.55 | 14.60 | 15.27 | +1.46% | 1.43 | 4.76% |
| 2026-03-23 | 15.80 | 16.18 | 14.83 | 15.05 | -6.64% | 1.39 | 4.45% |
| 2026-03-20 | 16.39 | 16.87 | 15.91 | 16.12 | -1.65% | 1.29 | 3.92% |
| 2026-03-19 | 16.41 | 17.04 | 16.19 | 16.39 | +0.06% | 1.27 | 3.82% |
| 2026-03-18 | 16.50 | 16.56 | 16.20 | 16.38 | +0.31% | 0.51 | 1.54% |
| 2026-03-17 | 16.67 | 17.00 | 16.31 | 16.33 | -2.04% | 0.86 | 2.59% |
| 2026-03-16 | 16.77 | 17.05 | 16.51 | 16.67 | -1.01% | 0.57 | 1.69% |
| 2026-03-13 | 16.90 | 17.26 | 16.80 | 16.84 | -1.29% | 0.61 | 1.77% |
| 2026-03-12 | 17.49 | 17.57 | 16.90 | 17.06 | -1.73% | 0.73 | 2.12% |
| 2026-03-11 | 17.61 | 17.77 | 17.20 | 17.36 | -0.57% | 1.00 | 2.84% |
| 2026-03-10 | 17.17 | 17.71 | 17.12 | 17.46 | +2.40% | 0.72 | 2.06% |
| 2026-03-09 | 16.60 | 17.10 | 16.35 | 17.05 | -0.64% | 0.92 | 2.72% |
| 2026-03-06 | 17.11 | 17.43 | 16.90 | 17.16 | +0.29% | 0.85 | 2.46% |
| 2026-03-05 | 17.67 | 17.86 | 16.84 | 17.11 | -1.78% | 1.35 | 3.91% |
| 2026-03-04 | 17.34 | 17.95 | 17.07 | 17.42 | -2.41% | 1.42 | 4.05% |
| 2026-03-03 | 18.60 | 19.00 | 17.76 | 17.85 | -3.93% | 1.43 | 3.88% |
| 2026-03-02 | 19.32 | 19.68 | 18.56 | 18.58 | -6.87% | 1.30 | 3.41% |
| 2026-02-27 | 19.00 | 20.05 | 18.83 | 19.95 | +5.28% | 1.91 | 4.90% |
| 2026-02-26 | 18.72 | 19.20 | 18.35 | 18.95 | +0.42% | 1.35 | 3.60% |
| 2026-02-25 | 19.10 | 19.13 | 18.62 | 18.87 | -0.26% | 1.29 | 3.41% |