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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.41 | 15.57 | 15.00 | 15.14 | -2.32% | 0.61 | 1.98% |
| 2025-11-19 | 15.30 | 15.89 | 15.20 | 15.50 | +1.11% | 0.99 | 3.16% |
| 2025-11-18 | 15.69 | 15.82 | 15.23 | 15.33 | -2.04% | 0.68 | 2.20% |
| 2025-11-17 | 15.71 | 15.92 | 15.50 | 15.65 | -0.76% | 0.55 | 1.73% |
| 2025-11-14 | 15.52 | 16.08 | 15.45 | 15.77 | +1.09% | 0.91 | 2.84% |
| 2025-11-13 | 15.20 | 15.76 | 15.20 | 15.60 | +2.63% | 0.80 | 2.56% |
| 2025-11-12 | 15.87 | 15.87 | 15.00 | 15.20 | -2.94% | 0.85 | 2.78% |
| 2025-11-11 | 15.17 | 15.79 | 15.17 | 15.66 | +3.23% | 1.18 | 3.76% |
| 2025-11-10 | 15.31 | 15.51 | 15.14 | 15.17 | -0.85% | 0.61 | 1.99% |
| 2025-11-07 | 14.95 | 15.38 | 14.86 | 15.30 | +2.07% | 0.72 | 2.37% |
| 2025-11-06 | 14.98 | 15.14 | 14.77 | 14.99 | +0.07% | 0.54 | 1.80% |
| 2025-11-05 | 14.52 | 15.14 | 14.45 | 14.98 | +2.81% | 0.85 | 2.83% |
| 2025-11-04 | 14.76 | 14.84 | 14.50 | 14.57 | -1.09% | 0.37 | 1.27% |
| 2025-11-03 | 14.64 | 14.76 | 14.39 | 14.73 | +0.89% | 0.47 | 1.59% |
| 2025-10-31 | 14.36 | 14.89 | 14.32 | 14.60 | +1.88% | 0.73 | 2.49% |
| 2025-10-30 | 14.25 | 14.48 | 14.21 | 14.33 | +0.56% | 0.53 | 1.84% |
| 2025-10-29 | 14.10 | 14.36 | 13.92 | 14.25 | +0.99% | 0.48 | 1.68% |
| 2025-10-28 | 14.07 | 14.25 | 13.87 | 14.11 | +0.36% | 0.43 | 1.51% |
| 2025-10-27 | 14.09 | 14.18 | 13.87 | 14.06 | 0.00% | 0.35 | 1.25% |
| 2025-10-24 | 14.01 | 14.16 | 13.92 | 14.06 | +0.57% | 0.29 | 1.04% |