冠城新材 (600067) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.38	2.40	0.01	0.42%	2.36	2.42	116553	2790	0.84%
2025-04-02	2.41	2.39	-0.01	-0.42%	2.37	2.41	86054	2055	0.62%
2025-04-01	2.37	2.40	0.03	1.27%	2.36	2.42	95066	2281	0.68%
2025-03-31	2.42	2.37	-0.04	-1.66%	2.36	2.42	99770	2375	0.72%
2025-03-28	2.46	2.41	-0.05	-2.03%	2.40	2.47	139009	3362	1.00%
2025-03-27	2.48	2.46	-0.02	-0.81%	2.42	2.49	144571	3559	1.04%
2025-03-26	2.44	2.48	0.04	1.64%	2.43	2.51	196240	4873	1.41%
2025-03-25	2.45	2.44	-0.01	-0.41%	2.40	2.46	153023	3715	1.10%
2025-03-24	2.62	2.45	-0.18	-6.84%	2.40	2.63	411434	10247	2.96%
2025-03-21	2.65	2.63	-0.02	-0.75%	2.61	2.67	171535	4525	1.23%
2025-03-20	2.61	2.65	0.05	1.92%	2.60	2.69	302454	8021	2.17%
2025-03-19	2.62	2.60	-0.03	-1.14%	2.59	2.63	165019	4304	1.19%
2025-03-18	2.64	2.63	-0.02	-0.75%	2.60	2.65	179003	4689	1.29%
2025-03-17	2.63	2.65	0.02	0.76%	2.63	2.68	206268	5472	1.48%
2025-03-14	2.60	2.63	0.02	0.77%	2.58	2.64	207721	5430	1.49%
2025-03-13	2.65	2.61	-0.05	-1.88%	2.57	2.66	252708	6588	1.82%
2025-03-12	2.67	2.66	-0.01	-0.37%	2.63	2.72	283725	7558	2.04%
2025-03-11	2.59	2.67	0.05	1.91%	2.57	2.71	411178	10875	2.95%
2025-03-10	2.58	2.62	0.03	1.16%	2.57	2.62	250610	6501	1.80%
2025-03-07	2.61	2.59	-0.03	-1.15%	2.56	2.66	416604	10825	2.99%
2025-03-06	2.63	2.62	-0.01	-0.38%	2.59	2.66	453492	11855	3.26%
2025-03-05	2.70	2.63	-0.14	-5.05%	2.57	2.72	838549	22030	6.03%
2025-03-04	2.51	2.77	0.25	9.92%	2.49	2.77	703911	18996	5.06%
2025-03-03	2.52	2.52	0.00	0.00%	2.50	2.57	172607	4367	1.24%
2025-02-28	2.57	2.52	-0.06	-2.33%	2.51	2.59	196927	5009	1.42%
2025-02-27	2.58	2.58	0.00	0.00%	2.51	2.62	193736	4973	1.39%
2025-02-26	2.53	2.58	0.05	1.98%	2.51	2.60	234939	6018	1.69%
2025-02-25	2.52	2.53	-0.01	-0.39%	2.51	2.57	138312	3517	0.99%
2025-02-24	2.49	2.54	0.04	1.60%	2.48	2.56	185249	4693	1.33%
2025-02-21	2.54	2.50	-0.03	-1.19%	2.47	2.54	177674	4446	1.28%
2025-02-20	2.53	2.53	0.01	0.40%	2.49	2.55	136109	3423	0.98%
2025-02-19	2.50	2.52	0.01	0.40%	2.49	2.57	139225	3517	1.00%
2025-02-18	2.54	2.51	-0.03	-1.18%	2.49	2.62	217818	5525	1.57%
2025-02-17	2.49	2.54	0.06	2.42%	2.46	2.56	167019	4208	1.20%
2025-02-14	2.54	2.48	-0.08	-3.13%	2.46	2.58	204233	5116	1.47%
2025-02-13	2.55	2.56	0.01	0.39%	2.53	2.58	184317	4723	1.32%
2025-02-12	2.55	2.55	-0.01	-0.39%	2.50	2.58	172032	4363	1.24%
2025-02-11	2.60	2.56	-0.04	-1.54%	2.53	2.65	151897	3896	1.09%
2025-02-10	2.54	2.60	0.09	3.59%	2.52	2.61	193143	4967	1.39%
2025-02-07	2.43	2.51	0.06	2.45%	2.43	2.55	174772	4387	1.26%
2025-02-06	2.45	2.45	0.01	0.41%	2.37	2.46	161566	3923	1.16%
2025-02-05	2.41	2.44	0.05	2.09%	2.39	2.44	115161	2789	0.83%
2025-01-27	2.40	2.39	-0.01	-0.42%	2.38	2.48	126065	3058	0.91%
2025-01-24	2.41	2.40	0.01	0.42%	2.35	2.41	124957	2979	0.90%
2025-01-23	2.41	2.39	0.01	0.42%	2.39	2.50	173038	4226	1.24%
2025-01-22	2.50	2.38	-0.14	-5.56%	2.38	2.51	209943	5083	1.51%
2025-01-21	2.56	2.52	-0.04	-1.56%	2.51	2.61	134026	3428	0.96%
2025-01-20	2.54	2.56	0.03	1.19%	2.47	2.59	130173	3310	0.94%
2025-01-17	2.52	2.53	-0.01	-0.39%	2.48	2.55	91862	2316	0.66%
2025-01-16	2.52	2.54	0.03	1.20%	2.51	2.59	147091	3754	1.06%
2025-01-15	2.50	2.51	0.01	0.40%	2.45	2.53	125964	3137	0.91%
2025-01-14	2.41	2.50	0.09	3.73%	2.41	2.50	133226	3280	0.96%
2025-01-13	2.36	2.41	0.00	0.00%	2.31	2.41	153111	3628	1.10%
2025-01-10	2.52	2.41	-0.09	-3.60%	2.41	2.53	124886	3085	0.90%
2025-01-09	2.50	2.50	-0.01	-0.40%	2.47	2.53	115115	2882	0.83%
2025-01-08	2.51	2.51	0.00	0.00%	2.43	2.55	159351	3963	1.15%
2025-01-07	2.45	2.51	0.06	2.45%	2.42	2.52	132508	3277	0.95%
2025-01-06	2.49	2.45	-0.04	-1.61%	2.38	2.49	169001	4130	1.21%
2025-01-03	2.60	2.49	-0.11	-4.23%	2.48	2.64	169304	4296	1.22%
2025-01-02	2.63	2.60	-0.05	-1.89%	2.58	2.71	149588	3960	1.07%
2024-12-31	2.70	2.65	-0.04	-1.49%	2.63	2.74	126917	3398	0.91%
2024-12-30	2.72	2.69	-0.05	-1.82%	2.62	2.73	204155	5442	1.47%
2024-12-27	2.67	2.74	0.07	2.62%	2.65	2.77	148336	4061	1.07%
2024-12-26	2.71	2.67	-0.04	-1.48%	2.65	2.74	146797	3936	1.05%
2024-12-25	2.81	2.71	-0.11	-3.90%	2.65	2.81	230419	6250	1.66%