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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 2.29 | 2.16 | -0.24 | -10.00% | 2.16 | 2.29 | 172772 | 3804.84 | 1.24% |
| 2025-04-03 | 2.38 | 2.40 | 0.01 | 0.42% | 2.36 | 2.42 | 116553 | 2790.28 | 0.84% |
| 2025-04-02 | 2.41 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 86054 | 2055.42 | 0.62% |
| 2025-04-01 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 95066 | 2281.82 | 0.68% |
| 2025-03-31 | 2.42 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 99770 | 2375.97 | 0.72% |
| 2025-03-28 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.47 | 139009 | 3362.05 | 1.00% |
| 2025-03-27 | 2.48 | 2.46 | -0.02 | -0.81% | 2.42 | 2.49 | 144571 | 3559.47 | 1.04% |
| 2025-03-26 | 2.44 | 2.48 | 0.04 | 1.64% | 2.43 | 2.51 | 196240 | 4873.61 | 1.41% |
| 2025-03-25 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 153023 | 3715.95 | 1.10% |
| 2025-03-24 | 2.62 | 2.45 | -0.18 | -6.84% | 2.40 | 2.63 | 411434 | 10247.53 | 2.96% |
| 2025-03-21 | 2.65 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 171535 | 4525.25 | 1.23% |
| 2025-03-20 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.69 | 302454 | 8021.63 | 2.17% |
| 2025-03-19 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.63 | 165019 | 4304.25 | 1.19% |
| 2025-03-18 | 2.64 | 2.63 | -0.02 | -0.75% | 2.60 | 2.65 | 179003 | 4689.39 | 1.29% |
| 2025-03-17 | 2.63 | 2.65 | 0.02 | 0.76% | 2.63 | 2.68 | 206268 | 5472.79 | 1.48% |
| 2025-03-14 | 2.60 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 207721 | 5430.65 | 1.49% |
| 2025-03-13 | 2.65 | 2.61 | -0.05 | -1.88% | 2.57 | 2.66 | 252708 | 6588.76 | 1.82% |
| 2025-03-12 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.72 | 283725 | 7558.75 | 2.04% |
| 2025-03-11 | 2.59 | 2.67 | 0.05 | 1.91% | 2.57 | 2.71 | 411178 | 10875.06 | 2.95% |
| 2025-03-10 | 2.58 | 2.62 | 0.03 | 1.16% | 2.57 | 2.62 | 250610 | 6501.35 | 1.80% |
| 2025-03-07 | 2.61 | 2.59 | -0.03 | -1.15% | 2.56 | 2.66 | 416604 | 10825.20 | 2.99% |
| 2025-03-06 | 2.63 | 2.62 | -0.01 | -0.38% | 2.59 | 2.66 | 453492 | 11855.02 | 3.26% |
| 2025-03-05 | 2.70 | 2.63 | -0.14 | -5.05% | 2.57 | 2.72 | 838549 | 22030.84 | 6.03% |
| 2025-03-04 | 2.51 | 2.77 | 0.25 | 9.92% | 2.49 | 2.77 | 703911 | 18996.27 | 5.06% |
| 2025-03-03 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.57 | 172607 | 4367.17 | 1.24% |
| 2025-02-28 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.59 | 196927 | 5009.28 | 1.42% |
| 2025-02-27 | 2.58 | 2.58 | 0.00 | 0.00% | 2.51 | 2.62 | 193736 | 4973.80 | 1.39% |
| 2025-02-26 | 2.53 | 2.58 | 0.05 | 1.98% | 2.51 | 2.60 | 234939 | 6018.31 | 1.69% |
| 2025-02-25 | 2.52 | 2.53 | -0.01 | -0.39% | 2.51 | 2.57 | 138312 | 3517.82 | 0.99% |
| 2025-02-24 | 2.49 | 2.54 | 0.04 | 1.60% | 2.48 | 2.56 | 185249 | 4693.89 | 1.33% |
| 2025-02-21 | 2.54 | 2.50 | -0.03 | -1.19% | 2.47 | 2.54 | 177674 | 4446.15 | 1.28% |
| 2025-02-20 | 2.53 | 2.53 | 0.01 | 0.40% | 2.49 | 2.55 | 136109 | 3423.07 | 0.98% |
上证大盘股票行情在线 K线走势图
