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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.73 | 19.73 | 18.60 | 18.92 | -1.97% | 1.23 | 3.21% |
| 2026-02-13 | 19.61 | 19.90 | 19.22 | 19.30 | -2.87% | 1.18 | 3.01% |
| 2026-02-12 | 20.19 | 20.40 | 19.75 | 19.87 | -2.07% | 1.49 | 3.71% |
| 2026-02-11 | 20.42 | 20.85 | 20.15 | 20.29 | -1.60% | 1.27 | 3.09% |
| 2026-02-10 | 21.20 | 21.50 | 20.41 | 20.62 | -5.63% | 2.11 | 5.02% |
| 2026-02-09 | 20.31 | 22.77 | 20.31 | 21.85 | +9.47% | 4.30 | 9.74% |
| 2026-02-06 | 19.41 | 20.37 | 19.12 | 19.96 | +0.45% | 1.67 | 4.19% |
| 2026-02-05 | 21.30 | 21.40 | 19.68 | 19.87 | -9.23% | 2.25 | 5.55% |
| 2026-02-04 | 21.04 | 22.58 | 20.50 | 21.89 | +5.70% | 3.79 | 8.60% |
| 2026-02-03 | 19.12 | 20.85 | 19.07 | 20.71 | +9.98% | 2.37 | 5.87% |
| 2026-02-02 | 19.69 | 19.75 | 18.82 | 18.83 | -4.32% | 1.15 | 2.98% |
| 2026-01-30 | 19.91 | 20.42 | 18.82 | 19.68 | -0.86% | 2.35 | 6.00% |
| 2026-01-29 | 20.60 | 21.98 | 19.75 | 19.85 | -5.02% | 3.04 | 7.25% |
| 2026-01-28 | 21.80 | 21.84 | 20.19 | 20.90 | -5.30% | 3.01 | 7.18% |
| 2026-01-27 | 21.39 | 22.40 | 20.35 | 22.07 | +3.28% | 3.82 | 8.86% |
| 2026-01-26 | 23.45 | 23.93 | 20.91 | 21.37 | -5.23% | 6.07 | 13.45% |
| 2026-01-23 | 20.70 | 22.79 | 20.36 | 22.55 | +10.59% | 4.42 | 10.13% |
| 2026-01-22 | 19.96 | 20.97 | 19.96 | 20.39 | -0.05% | 2.42 | 5.86% |
| 2026-01-21 | 19.20 | 21.73 | 19.20 | 20.40 | +6.08% | 4.12 | 9.85% |
| 2026-01-20 | 19.92 | 20.08 | 18.90 | 19.23 | -3.22% | 2.36 | 6.06% |