冠城新材(600067)股票行情
冠城新材(600067)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.00 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 124428 | 3760.34 | 0.89% |
| 2025-07-31 | 3.07 | 3.01 | -0.06 | -1.95% | 3.00 | 3.08 | 221833 | 6725.61 | 1.59% |
| 2025-07-30 | 3.08 | 3.07 | -0.03 | -0.97% | 3.04 | 3.12 | 226950 | 6967.78 | 1.63% |
| 2025-07-29 | 3.08 | 3.10 | 0.01 | 0.32% | 3.05 | 3.11 | 180746 | 5562.80 | 1.30% |
| 2025-07-28 | 3.07 | 3.09 | 0.02 | 0.65% | 3.05 | 3.10 | 155920 | 4803.49 | 1.12% |
| 2025-07-25 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.10 | 155736 | 4788.47 | 1.12% |
| 2025-07-24 | 3.07 | 3.10 | 0.03 | 0.98% | 3.06 | 3.11 | 188773 | 5837.09 | 1.36% |
| 2025-07-23 | 3.14 | 3.07 | -0.08 | -2.54% | 3.07 | 3.16 | 247886 | 7700.41 | 1.78% |
| 2025-07-22 | 3.12 | 3.15 | 0.03 | 0.96% | 3.09 | 3.17 | 201045 | 6299.97 | 1.44% |
| 2025-07-21 | 3.09 | 3.12 | 0.10 | 3.31% | 3.05 | 3.17 | 332582 | 10389.35 | 2.39% |
| 2025-07-18 | 3.02 | 3.02 | 0.02 | 0.67% | 2.99 | 3.03 | 137345 | 4138.43 | 0.99% |
| 2025-07-17 | 3.03 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 164613 | 4964.58 | 1.18% |
| 2025-07-16 | 3.00 | 3.02 | 0.02 | 0.67% | 2.97 | 3.04 | 175830 | 5296.06 | 1.26% |
| 2025-07-15 | 3.07 | 3.00 | -0.08 | -2.60% | 2.96 | 3.07 | 234192 | 7023.76 | 1.68% |
| 2025-07-14 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.08 | 186031 | 5697.62 | 1.34% |
| 2025-07-11 | 3.09 | 3.08 | 0.00 | 0.00% | 3.05 | 3.12 | 167315 | 5148.30 | 1.20% |
| 2025-07-10 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.09 | 174155 | 5338.60 | 1.25% |
| 2025-07-09 | 3.05 | 3.07 | 0.03 | 0.99% | 3.03 | 3.07 | 152421 | 4652.44 | 1.10% |
| 2025-07-08 | 3.01 | 3.04 | 0.04 | 1.33% | 2.98 | 3.05 | 180105 | 5439.47 | 1.29% |
| 2025-07-07 | 2.96 | 3.00 | 0.03 | 1.01% | 2.95 | 3.01 | 153897 | 4606.78 | 1.11% |
| 2025-07-04 | 3.00 | 2.97 | -0.03 | -1.00% | 2.95 | 3.01 | 144805 | 4315.47 | 1.04% |
| 2025-07-03 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.02 | 129302 | 3875.47 | 0.93% |
| 2025-07-02 | 2.94 | 3.00 | 0.04 | 1.35% | 2.94 | 3.01 | 193195 | 5748.24 | 1.39% |
| 2025-07-01 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 122710 | 3631.42 | 0.88% |
| 2025-06-30 | 2.98 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 159689 | 4753.01 | 1.15% |
| 2025-06-27 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.99 | 187441 | 5552.26 | 1.35% |
| 2025-06-26 | 2.91 | 2.94 | 0.03 | 1.03% | 2.88 | 2.97 | 170854 | 5010.78 | 1.23% |
| 2025-06-25 | 2.91 | 2.91 | 0.03 | 1.04% | 2.88 | 2.93 | 215493 | 6255.77 | 1.55% |
| 2025-06-24 | 2.76 | 2.88 | 0.13 | 4.73% | 2.75 | 2.89 | 218557 | 6224.34 | 1.57% |
| 2025-06-23 | 2.68 | 2.75 | 0.05 | 1.85% | 2.66 | 2.76 | 121615 | 3317.00 | 0.87% |
| 2025-06-20 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.73 | 92781 | 2507.51 | 0.67% |
| 2025-06-19 | 2.77 | 2.70 | -0.07 | -2.53% | 2.68 | 2.77 | 170719 | 4645.27 | 1.23% |
| 2025-06-18 | 2.83 | 2.77 | -0.06 | -2.12% | 2.77 | 2.83 | 118581 | 3304.96 | 0.85% |
| 2025-06-17 | 2.86 | 2.83 | -0.01 | -0.35% | 2.80 | 2.86 | 155363 | 4384.55 | 1.12% |
| 2025-06-16 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.87 | 157697 | 4490.13 | 1.13% |
| 2025-06-13 | 2.88 | 2.82 | -0.08 | -2.76% | 2.82 | 2.90 | 131364 | 3741.49 | 0.94% |
| 2025-06-12 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 122858 | 3537.81 | 0.88% |
| 2025-06-11 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.93 | 147074 | 4265.71 | 1.06% |
| 2025-06-10 | 2.93 | 2.91 | -0.03 | -1.02% | 2.87 | 2.95 | 138393 | 4020.90 | 0.99% |
| 2025-06-09 | 2.93 | 2.94 | 0.01 | 0.34% | 2.88 | 2.95 | 148505 | 4340.04 | 1.07% |
| 2025-06-06 | 2.87 | 2.93 | 0.06 | 2.09% | 2.87 | 2.96 | 170688 | 4959.58 | 1.23% |
| 2025-06-05 | 2.89 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 133752 | 3859.45 | 0.96% |
| 2025-06-04 | 2.87 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 181825 | 5235.68 | 1.31% |
| 2025-06-03 | 2.90 | 2.88 | -0.03 | -1.03% | 2.85 | 2.90 | 180323 | 5182.75 | 1.30% |
| 2025-05-30 | 2.95 | 2.91 | -0.03 | -1.02% | 2.91 | 2.97 | 128931 | 3779.51 | 0.93% |
| 2025-05-29 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 2.98 | 158269 | 4645.52 | 1.14% |
| 2025-05-28 | 2.93 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 138998 | 4036.07 | 1.00% |
| 2025-05-27 | 2.90 | 2.92 | 0.04 | 1.39% | 2.86 | 2.94 | 206831 | 6007.10 | 1.49% |
| 2025-05-26 | 2.78 | 2.88 | 0.09 | 3.23% | 2.77 | 3.02 | 472951 | 13835.63 | 3.40% |
| 2025-05-23 | 2.84 | 2.79 | -0.07 | -2.45% | 2.78 | 2.87 | 227935 | 6419.59 | 1.64% |
| 2025-05-22 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.90 | 156535 | 4490.52 | 1.12% |
| 2025-05-21 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 159460 | 4609.13 | 1.15% |
| 2025-05-20 | 2.90 | 2.88 | -0.01 | -0.35% | 2.85 | 2.92 | 174189 | 5013.61 | 1.25% |
| 2025-05-19 | 2.80 | 2.89 | 0.09 | 3.21% | 2.80 | 2.91 | 276245 | 7929.81 | 1.98% |
| 2025-05-16 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.82 | 170213 | 4767.52 | 1.22% |
| 2025-05-15 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.82 | 167348 | 4665.30 | 1.20% |
| 2025-05-14 | 2.78 | 2.81 | 0.02 | 0.72% | 2.76 | 2.82 | 203567 | 5683.52 | 1.46% |
| 2025-05-13 | 2.80 | 2.79 | 0.01 | 0.36% | 2.74 | 2.81 | 241855 | 6715.56 | 1.74% |
| 2025-05-12 | 2.88 | 2.78 | -0.07 | -2.46% | 2.73 | 2.92 | 461987 | 12858.89 | 3.32% |
| 2025-05-09 | 2.75 | 2.85 | 0.09 | 3.26% | 2.73 | 2.86 | 387998 | 10891.66 | 2.79% |
| 2025-05-08 | 2.68 | 2.76 | 0.05 | 1.85% | 2.67 | 2.80 | 265609 | 7311.06 | 1.91% |
| 2025-05-07 | 2.69 | 2.71 | 0.05 | 1.88% | 2.67 | 2.75 | 314263 | 8515.37 | 2.26% |
| 2025-05-06 | 2.58 | 2.66 | 0.09 | 3.50% | 2.58 | 2.69 | 414050 | 10903.04 | 2.98% |
| 2025-04-30 | 2.50 | 2.57 | 0.17 | 7.08% | 2.49 | 2.63 | 484758 | 12457.29 | 3.48% |
| 2025-04-29 | 2.37 | 2.40 | 0.03 | 1.27% | 2.31 | 2.41 | 191163 | 4537.53 | 1.37% |
| 2025-04-28 | 2.38 | 2.37 | 0.07 | 3.04% | 2.34 | 2.49 | 358993 | 8565.64 | 2.58% |
| 2025-04-25 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.38 | 205190 | 4805.63 | 1.47% |
| 2025-04-24 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.37 | 109649 | 2558.14 | 0.79% |
| 2025-04-23 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 103124 | 2404.86 | 0.74% |
| 2025-04-22 | 2.33 | 2.33 | 0.02 | 0.87% | 2.30 | 2.34 | 105884 | 2462.12 | 0.76% |
| 2025-04-21 | 2.28 | 2.31 | 0.04 | 1.76% | 2.24 | 2.32 | 144245 | 3300.30 | 1.04% |
| 2025-04-18 | 2.22 | 2.27 | 0.04 | 1.79% | 2.21 | 2.29 | 148695 | 3355.46 | 1.07% |
| 2025-04-17 | 2.17 | 2.23 | 0.05 | 2.29% | 2.16 | 2.26 | 153803 | 3437.98 | 1.11% |
| 2025-04-16 | 2.22 | 2.18 | -0.04 | -1.80% | 2.14 | 2.24 | 106400 | 2322.25 | 0.76% |
| 2025-04-15 | 2.25 | 2.22 | -0.03 | -1.33% | 2.20 | 2.26 | 101487 | 2257.63 | 0.73% |
| 2025-04-14 | 2.22 | 2.25 | 0.05 | 2.27% | 2.22 | 2.29 | 146015 | 3292.47 | 1.05% |
| 2025-04-11 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.23 | 116393 | 2570.56 | 0.84% |
| 2025-04-10 | 2.18 | 2.20 | 0.05 | 2.33% | 2.16 | 2.23 | 185135 | 4073.22 | 1.33% |
| 2025-04-09 | 2.08 | 2.15 | 0.05 | 2.38% | 1.97 | 2.17 | 241545 | 4981.93 | 1.74% |
| 2025-04-08 | 2.08 | 2.10 | -0.06 | -2.78% | 2.05 | 2.15 | 213346 | 4473.01 | 1.53% |
上证大盘股票行情在线 K线走势图
