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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.87 | 13.98 | 13.66 | 13.98 | +0.72% | 0.40 | 1.45% |
| 2025-10-22 | 14.00 | 14.04 | 13.84 | 13.88 | -1.28% | 0.32 | 1.13% |
| 2025-10-21 | 13.97 | 14.08 | 13.82 | 14.06 | +0.86% | 0.24 | 0.85% |
| 2025-10-20 | 13.81 | 14.03 | 13.81 | 13.94 | +1.90% | 0.31 | 1.11% |
| 2025-10-17 | 14.26 | 14.42 | 13.64 | 13.68 | -4.00% | 0.52 | 1.85% |
| 2025-10-16 | 14.41 | 14.52 | 14.17 | 14.25 | -1.79% | 0.43 | 1.48% |
| 2025-10-15 | 14.53 | 14.73 | 14.35 | 14.51 | +0.55% | 0.42 | 1.45% |
| 2025-10-14 | 14.39 | 15.11 | 14.39 | 14.43 | +0.56% | 0.86 | 2.89% |
| 2025-10-13 | 14.00 | 14.44 | 13.70 | 14.35 | -0.55% | 0.57 | 2.00% |
| 2025-10-10 | 14.96 | 14.96 | 14.41 | 14.43 | -3.54% | 0.61 | 2.06% |
| 2025-10-09 | 15.12 | 15.15 | 14.87 | 14.96 | -0.66% | 0.62 | 2.06% |
| 2025-09-30 | 14.65 | 15.31 | 14.60 | 15.06 | +3.01% | 0.86 | 2.83% |
| 2025-09-29 | 14.34 | 14.85 | 14.25 | 14.62 | +2.24% | 0.59 | 2.00% |
| 2025-09-26 | 14.48 | 14.60 | 14.29 | 14.30 | -0.63% | 0.49 | 1.69% |
| 2025-09-25 | 14.16 | 14.93 | 14.09 | 14.39 | +1.70% | 0.93 | 3.15% |
| 2025-09-24 | 13.86 | 14.24 | 13.72 | 14.15 | +1.80% | 0.49 | 1.74% |
| 2025-09-23 | 14.21 | 14.33 | 13.53 | 13.90 | -2.11% | 0.69 | 2.46% |
| 2025-09-22 | 14.35 | 14.50 | 14.11 | 14.20 | -1.39% | 0.39 | 1.38% |
| 2025-09-19 | 14.59 | 14.76 | 14.31 | 14.40 | -1.71% | 0.57 | 1.98% |
| 2025-09-18 | 15.00 | 15.10 | 14.53 | 14.65 | -2.53% | 0.88 | 2.94% |