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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.42 | 13.75 | 13.30 | 13.49 | -0.59% | 0.49 | 1.81% |
| 2025-12-17 | 13.42 | 13.64 | 13.18 | 13.57 | +0.52% | 0.83 | 3.07% |
| 2025-12-16 | 14.03 | 14.03 | 13.41 | 13.50 | -3.50% | 1.01 | 3.68% |
| 2025-12-15 | 14.10 | 14.27 | 13.91 | 13.99 | -0.78% | 0.82 | 2.91% |
| 2025-12-12 | 14.61 | 14.90 | 14.07 | 14.10 | -3.82% | 1.12 | 3.89% |
| 2025-12-11 | 15.22 | 15.30 | 14.61 | 14.66 | -3.62% | 0.83 | 2.78% |
| 2025-12-10 | 15.71 | 15.84 | 15.10 | 15.21 | -2.31% | 0.96 | 3.13% |
| 2025-12-09 | 15.90 | 16.10 | 15.44 | 15.57 | -1.14% | 1.17 | 3.71% |
| 2025-12-08 | 15.34 | 15.99 | 14.96 | 15.75 | +3.89% | 1.78 | 5.68% |
| 2025-12-05 | 14.70 | 15.66 | 14.56 | 15.16 | +3.48% | 2.02 | 6.62% |
| 2025-12-04 | 15.53 | 15.56 | 14.54 | 14.65 | -6.98% | 1.82 | 6.09% |
| 2025-12-03 | 15.97 | 16.15 | 15.50 | 15.75 | -1.75% | 1.48 | 4.66% |
| 2025-12-02 | 16.43 | 16.49 | 15.95 | 16.03 | -2.49% | 1.77 | 5.44% |
| 2025-12-01 | 17.13 | 17.38 | 16.23 | 16.44 | -4.31% | 2.88 | 8.62% |
| 2025-11-28 | 17.00 | 17.79 | 16.39 | 17.18 | +1.66% | 5.77 | 16.81% |
| 2025-11-27 | 14.04 | 16.90 | 14.04 | 16.90 | +20.03% | 3.37 | 10.50% |
| 2025-11-26 | 14.17 | 14.57 | 14.01 | 14.08 | -0.85% | 0.48 | 1.66% |
| 2025-11-25 | 13.98 | 14.40 | 13.92 | 14.20 | +2.53% | 0.46 | 1.59% |
| 2025-11-24 | 13.92 | 14.06 | 13.68 | 13.85 | -0.07% | 0.50 | 1.80% |
| 2025-11-21 | 15.00 | 15.10 | 13.83 | 13.86 | -8.45% | 0.96 | 3.34% |