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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.81 | 20.84 | 19.22 | 19.87 | +3.60% | 3.25 | 8.07% |
| 2026-01-16 | 19.12 | 20.04 | 18.42 | 19.18 | +2.29% | 2.09 | 5.43% |
| 2026-01-15 | 18.65 | 19.24 | 18.45 | 18.75 | -1.26% | 2.03 | 5.39% |
| 2026-01-14 | 17.08 | 19.90 | 17.01 | 18.99 | +9.77% | 4.65 | 12.45% |
| 2026-01-13 | 16.25 | 17.68 | 15.91 | 17.30 | +6.40% | 3.38 | 9.91% |
| 2026-01-12 | 15.72 | 16.43 | 15.60 | 16.26 | +3.57% | 1.45 | 4.47% |
| 2026-01-09 | 15.99 | 16.09 | 15.65 | 15.70 | -1.81% | 1.14 | 3.58% |
| 2026-01-08 | 15.65 | 16.27 | 15.48 | 15.99 | +1.72% | 1.88 | 5.82% |
| 2026-01-07 | 15.90 | 16.33 | 15.30 | 15.72 | -1.38% | 2.04 | 6.44% |
| 2026-01-06 | 14.49 | 16.08 | 14.41 | 15.94 | +9.93% | 2.59 | 8.32% |
| 2026-01-05 | 14.28 | 14.60 | 14.12 | 14.50 | +1.47% | 0.78 | 2.69% |
| 2025-12-31 | 14.20 | 14.34 | 13.95 | 14.29 | +0.07% | 0.89 | 3.12% |
| 2025-12-30 | 15.21 | 15.38 | 14.18 | 14.28 | -6.73% | 1.92 | 6.54% |
| 2025-12-29 | 14.40 | 15.49 | 14.40 | 15.31 | +6.76% | 2.12 | 6.97% |
| 2025-12-26 | 13.84 | 14.43 | 13.84 | 14.34 | +3.61% | 1.07 | 3.75% |
| 2025-12-25 | 13.86 | 13.87 | 13.64 | 13.84 | +0.14% | 0.62 | 2.25% |
| 2025-12-24 | 13.51 | 13.87 | 13.48 | 13.82 | +2.22% | 0.53 | 1.92% |
| 2025-12-23 | 13.63 | 13.69 | 13.41 | 13.52 | -0.81% | 0.44 | 1.61% |
| 2025-12-22 | 13.68 | 13.80 | 13.59 | 13.63 | -0.73% | 0.56 | 2.02% |
| 2025-12-19 | 13.52 | 13.92 | 13.52 | 13.73 | +1.78% | 0.71 | 2.58% |