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 |
|---|
| 2025-12-12 | 4.25 | 4.27 | 0.04 | 0.95% | 4.19 | 4.35 | 685032 | 29237.82 | 4.92% |
| 2025-12-11 | 4.55 | 4.23 | -0.31 | -6.83% | 4.23 | 4.58 | 777028 | 33741.74 | 5.58% |
| 2025-12-10 | 4.66 | 4.54 | -0.11 | -2.37% | 4.50 | 4.74 | 797761 | 36533.10 | 5.73% |
| 2025-12-09 | 4.70 | 4.65 | -0.13 | -2.72% | 4.56 | 4.78 | 1045188 | 48657.93 | 7.51% |
| 2025-12-08 | 4.51 | 4.78 | 0.29 | 6.46% | 4.51 | 4.94 | 1485251 | 70877.18 | 10.67% |
| 2025-12-05 | 4.31 | 4.49 | 0.23 | 5.40% | 4.25 | 4.56 | 1080198 | 47973.12 | 7.76% |
| 2025-12-04 | 4.17 | 4.26 | 0.09 | 2.16% | 4.16 | 4.31 | 596078 | 25237.73 | 4.28% |
| 2025-12-03 | 4.17 | 4.17 | -0.02 | -0.48% | 4.15 | 4.32 | 643301 | 27118.74 | 4.62% |
| 2025-12-02 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.22 | 563442 | 23421.29 | 4.05% |
| 2025-12-01 | 4.08 | 4.11 | 0.02 | 0.49% | 4.04 | 4.15 | 455567 | 18668.18 | 3.27% |
| 2025-11-28 | 3.95 | 4.09 | 0.16 | 4.07% | 3.91 | 4.10 | 518426 | 20850.12 | 3.73% |
| 2025-11-27 | 3.96 | 3.93 | -0.05 | -1.26% | 3.92 | 4.03 | 360485 | 14305.29 | 2.59% |
| 2025-11-26 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.03 | 377225 | 15040.17 | 2.71% |
| 2025-11-25 | 3.91 | 4.02 | 0.12 | 3.08% | 3.88 | 4.04 | 494225 | 19682.86 | 3.55% |
| 2025-11-24 | 3.98 | 3.90 | -0.02 | -0.51% | 3.83 | 4.04 | 445737 | 17338.14 | 3.20% |
| 2025-11-21 | 4.05 | 3.92 | -0.20 | -4.85% | 3.92 | 4.10 | 653737 | 26082.17 | 4.70% |
| 2025-11-20 | 4.22 | 4.12 | -0.11 | -2.60% | 4.08 | 4.29 | 743962 | 30883.45 | 5.35% |
| 2025-11-19 | 4.42 | 4.23 | -0.19 | -4.30% | 4.17 | 4.47 | 1070044 | 45879.80 | 7.69% |
| 2025-11-18 | 4.80 | 4.42 | -0.49 | -9.98% | 4.42 | 4.81 | 1003955 | 45221.91 | 7.21% |
| 2025-11-17 | 5.01 | 4.91 | -0.15 | -2.96% | 4.73 | 5.02 | 1200205 | 58418.64 | 8.62% |
| 2025-11-14 | 4.78 | 5.06 | 0.19 | 3.90% | 4.78 | 5.15 | 1635714 | 82381.72 | 11.75% |
| 2025-11-13 | 4.69 | 4.87 | 0.17 | 3.62% | 4.65 | 5.03 | 1561153 | 76203.23 | 11.22% |
| 2025-11-12 | 4.81 | 4.70 | -0.09 | -1.88% | 4.62 | 4.89 | 1289282 | 60814.35 | 9.26% |
| 2025-11-11 | 4.72 | 4.79 | 0.21 | 4.59% | 4.66 | 5.04 | 2280678 | 110788.20 | 16.39% |
| 2025-11-10 | 4.14 | 4.58 | 0.42 | 10.10% | 4.09 | 4.58 | 1131153 | 49592.32 | 8.13% |
| 2025-11-07 | 4.12 | 4.16 | 0.05 | 1.22% | 4.08 | 4.18 | 904652 | 37417.30 | 6.50% |
| 2025-11-06 | 4.40 | 4.11 | -0.34 | -7.64% | 4.07 | 4.42 | 1541668 | 64478.55 | 11.08% |
| 2025-11-05 | 4.37 | 4.45 | -0.02 | -0.45% | 4.22 | 4.76 | 2195464 | 97307.55 | 15.78% |
| 2025-11-04 | 4.00 | 4.47 | 0.41 | 10.10% | 3.94 | 4.47 | 2028044 | 85452.23 | 14.57% |
| 2025-11-03 | 3.98 | 4.06 | 0.13 | 3.31% | 3.90 | 4.27 | 2025760 | 82246.83 | 14.56% |
| 2025-10-31 | 3.73 | 3.93 | 0.36 | 10.08% | 3.73 | 3.93 | 838484 | 32756.24 | 6.03% |
| 2025-10-30 | 3.61 | 3.57 | -0.04 | -1.11% | 3.53 | 3.68 | 500152 | 17982.71 | 3.59% |
| 2025-10-29 | 3.67 | 3.61 | -0.06 | -1.63% | 3.49 | 3.67 | 565648 | 20248.44 | 4.06% |
| 2025-10-28 | 3.53 | 3.67 | 0.16 | 4.56% | 3.49 | 3.72 | 815560 | 29641.62 | 5.86% |
| 2025-10-27 | 3.54 | 3.51 | -0.02 | -0.57% | 3.45 | 3.56 | 464280 | 16197.92 | 3.34% |
| 2025-10-24 | 3.54 | 3.53 | 0.02 | 0.57% | 3.50 | 3.59 | 492084 | 17426.12 | 3.54% |
| 2025-10-23 | 3.59 | 3.51 | -0.05 | -1.40% | 3.43 | 3.59 | 533594 | 18546.31 | 3.83% |
| 2025-10-22 | 3.58 | 3.56 | -0.04 | -1.11% | 3.54 | 3.64 | 738008 | 26391.28 | 5.30% |
| 2025-10-21 | 3.43 | 3.60 | 0.19 | 5.57% | 3.37 | 3.68 | 1111290 | 39445.21 | 7.99% |
| 2025-10-20 | 3.53 | 3.41 | -0.09 | -2.57% | 3.39 | 3.55 | 845715 | 29123.01 | 6.08% |
| 2025-10-17 | 3.67 | 3.50 | -0.27 | -7.16% | 3.46 | 3.68 | 1298253 | 46164.15 | 9.33% |
| 2025-10-16 | 3.36 | 3.77 | 0.22 | 6.20% | 3.36 | 3.91 | 2056923 | 75484.87 | 14.78% |
| 2025-10-15 | 3.63 | 3.55 | 0.15 | 4.41% | 3.41 | 3.73 | 1738832 | 61611.12 | 12.49% |
| 2025-10-14 | 3.10 | 3.40 | 0.31 | 10.03% | 3.09 | 3.40 | 460822 | 15407.11 | 3.31% |
| 2025-10-13 | 3.05 | 3.09 | -0.02 | -0.64% | 2.97 | 3.10 | 263495 | 8013.37 | 1.89% |
| 2025-10-10 | 3.03 | 3.11 | 0.08 | 2.64% | 3.00 | 3.21 | 381281 | 11925.08 | 2.74% |
| 2025-10-09 | 3.06 | 3.03 | -0.03 | -0.98% | 2.98 | 3.06 | 217782 | 6567.43 | 1.56% |
| 2025-09-30 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 175818 | 5380.82 | 1.26% |
| 2025-09-29 | 3.03 | 3.07 | 0.03 | 0.99% | 2.95 | 3.07 | 229147 | 6929.67 | 1.65% |
| 2025-09-26 | 3.01 | 3.04 | 0.03 | 1.00% | 2.98 | 3.08 | 214830 | 6516.62 | 1.54% |
| 2025-09-25 | 3.10 | 3.01 | -0.08 | -2.59% | 3.00 | 3.11 | 202874 | 6169.36 | 1.46% |
| 2025-09-24 | 3.02 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 236393 | 7261.61 | 1.70% |
| 2025-09-23 | 3.12 | 3.03 | -0.11 | -3.50% | 2.94 | 3.12 | 328510 | 9885.44 | 2.36% |
| 2025-09-22 | 3.14 | 3.14 | 0.02 | 0.64% | 3.05 | 3.14 | 219901 | 6817.37 | 1.58% |
| 2025-09-19 | 3.19 | 3.12 | -0.06 | -1.89% | 3.06 | 3.20 | 284269 | 8837.02 | 2.04% |
| 2025-09-18 | 3.26 | 3.18 | -0.07 | -2.15% | 3.15 | 3.28 | 388766 | 12507.48 | 2.79% |
| 2025-09-17 | 3.23 | 3.25 | 0.01 | 0.31% | 3.19 | 3.26 | 280768 | 9084.01 | 2.02% |
| 2025-09-16 | 3.23 | 3.24 | 0.01 | 0.31% | 3.19 | 3.25 | 281285 | 9063.62 | 2.02% |
| 2025-09-15 | 3.19 | 3.23 | 0.06 | 1.89% | 3.13 | 3.24 | 386671 | 12317.29 | 2.78% |
| 2025-09-12 | 3.15 | 3.17 | 0.04 | 1.28% | 3.14 | 3.20 | 401356 | 12697.68 | 2.88% |
| 2025-09-11 | 3.05 | 3.13 | 0.10 | 3.30% | 3.00 | 3.13 | 353750 | 10845.19 | 2.54% |
| 2025-09-10 | 2.97 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 300778 | 9023.07 | 2.16% |
| 2025-09-09 | 2.93 | 2.96 | 0.03 | 1.02% | 2.91 | 3.00 | 251715 | 7442.06 | 1.81% |
| 2025-09-08 | 2.89 | 2.93 | 0.04 | 1.38% | 2.88 | 2.96 | 218635 | 6397.21 | 1.57% |
| 2025-09-05 | 2.88 | 2.89 | 0.02 | 0.70% | 2.82 | 2.90 | 209257 | 5990.67 | 1.50% |
| 2025-09-04 | 2.82 | 2.87 | 0.06 | 2.14% | 2.82 | 2.91 | 296823 | 8524.34 | 2.13% |
| 2025-09-03 | 2.92 | 2.81 | -0.11 | -3.77% | 2.81 | 2.93 | 229760 | 6590.28 | 1.65% |
| 2025-09-02 | 2.94 | 2.92 | -0.01 | -0.34% | 2.87 | 2.94 | 253930 | 7362.16 | 1.82% |
| 2025-09-01 | 2.97 | 2.93 | -0.02 | -0.68% | 2.91 | 2.98 | 266697 | 7849.21 | 1.92% |
| 2025-08-29 | 2.99 | 2.95 | -0.06 | -1.99% | 2.92 | 3.01 | 296614 | 8753.42 | 2.13% |
| 2025-08-28 | 3.03 | 3.01 | -0.02 | -0.66% | 2.92 | 3.08 | 330346 | 9927.00 | 2.37% |
| 2025-08-27 | 3.17 | 3.03 | -0.14 | -4.42% | 3.02 | 3.20 | 396748 | 12308.70 | 2.85% |
| 2025-08-26 | 3.13 | 3.17 | 0.05 | 1.60% | 3.09 | 3.20 | 451901 | 14231.88 | 3.25% |
| 2025-08-25 | 3.35 | 3.34 | -0.01 | -0.30% | 3.31 | 3.37 | 529478 | 17628.44 | 3.80% |
| 2025-08-22 | 3.37 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 257411 | 8583.68 | 1.85% |
| 2025-08-21 | 3.33 | 3.34 | -0.02 | -0.60% | 3.29 | 3.38 | 409131 | 13652.11 | 2.94% |
| 2025-08-20 | 3.26 | 3.36 | 0.14 | 4.35% | 3.26 | 3.52 | 682497 | 23060.16 | 4.90% |
| 2025-08-19 | 3.14 | 3.22 | 0.09 | 2.88% | 3.11 | 3.24 | 348688 | 11081.20 | 2.51% |
| 2025-08-18 | 3.14 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 206057 | 6457.25 | 1.48% |
| 2025-08-15 | 3.09 | 3.13 | 0.03 | 0.97% | 3.09 | 3.15 | 208279 | 6495.08 | 1.50% |
上证大盘股票行情在线 K线走势图
冠城新材(600067)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
