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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.28 | 15.29 | 14.99 | 15.03 | -1.57% | 0.76 | 2.48% |
| 2025-09-16 | 15.15 | 15.33 | 15.03 | 15.27 | +0.59% | 0.64 | 2.11% |
| 2025-09-15 | 15.00 | 15.46 | 15.00 | 15.18 | -0.13% | 0.72 | 2.35% |
| 2025-09-12 | 15.46 | 15.59 | 14.91 | 15.20 | -1.49% | 0.95 | 3.13% |
| 2025-09-11 | 15.38 | 15.49 | 15.15 | 15.43 | +0.33% | 0.98 | 3.16% |
| 2025-09-10 | 15.56 | 15.75 | 15.07 | 15.38 | -2.16% | 1.25 | 4.05% |
| 2025-09-09 | 15.76 | 16.16 | 15.57 | 15.72 | -1.81% | 1.26 | 3.95% |
| 2025-09-08 | 16.20 | 16.40 | 15.92 | 16.01 | +0.13% | 1.75 | 5.41% |
| 2025-09-05 | 14.52 | 16.04 | 14.51 | 15.99 | +9.90% | 2.43 | 7.76% |
| 2025-09-04 | 14.34 | 15.15 | 14.33 | 14.55 | +1.75% | 1.22 | 4.09% |
| 2025-09-03 | 14.41 | 14.82 | 14.24 | 14.30 | -0.83% | 0.54 | 1.84% |
| 2025-09-02 | 14.33 | 14.58 | 14.11 | 14.42 | 0.00% | 0.78 | 2.71% |
| 2025-09-01 | 14.19 | 14.56 | 14.19 | 14.42 | +1.62% | 0.50 | 1.72% |
| 2025-08-29 | 14.30 | 14.54 | 14.11 | 14.19 | -1.05% | 0.75 | 2.59% |
| 2025-08-28 | 14.65 | 14.92 | 13.95 | 14.34 | -2.18% | 1.01 | 3.48% |
| 2025-08-27 | 15.24 | 15.39 | 14.59 | 14.66 | -3.74% | 0.91 | 2.98% |
| 2025-08-26 | 15.16 | 15.37 | 15.03 | 15.23 | -0.26% | 0.54 | 1.75% |
| 2025-08-25 | 15.40 | 15.53 | 15.12 | 15.27 | -0.39% | 0.96 | 3.12% |
| 2025-08-22 | 15.25 | 15.39 | 15.13 | 15.33 | +0.52% | 0.66 | 2.14% |
| 2025-08-21 | 15.41 | 15.55 | 15.10 | 15.25 | -1.87% | 0.91 | 2.97% |