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
2026-08-17	2.80	2.85	0.05	1.79%	2.77	2.85	172923	4886	1.24%
2026-08-14	2.83	2.80	-0.01	-0.36%	2.76	2.84	159818	4460	1.15%
2026-08-13	2.87	2.81	-0.07	-2.43%	2.81	2.88	203248	5773	1.46%
2026-08-12	2.79	2.88	0.09	3.23%	2.79	2.89	220930	6287	1.59%
2026-08-11	2.81	2.79	-0.03	-1.06%	2.76	2.83	167003	4683	1.20%
2026-08-10	2.74	2.82	0.09	3.30%	2.72	2.82	264248	7349	1.90%
2026-08-07	2.77	2.73	-0.04	-1.44%	2.68	2.77	158042	4293	1.14%
2026-08-06	2.76	2.77	0.01	0.36%	2.70	2.78	172162	4712	1.24%
2026-08-05	2.77	2.76	-0.01	-0.36%	2.72	2.79	176254	4863	1.27%
2026-08-04	2.81	2.77	0.01	0.36%	2.75	2.82	172941	4808	1.24%
2026-08-03	2.68	2.76	0.08	2.99%	2.68	2.78	190939	5219	1.37%
2026-07-31	2.65	2.68	0.04	1.52%	2.65	2.70	158487	4238	1.14%
2026-07-30	2.66	2.64	-0.04	-1.49%	2.62	2.73	184898	4921	1.33%
2026-07-29	2.61	2.68	0.08	3.08%	2.58	2.70	243977	6469	1.75%
2026-07-28	2.58	2.60	0.01	0.39%	2.57	2.65	169676	4425	1.22%
2026-07-27	2.50	2.59	0.08	3.19%	2.50	2.60	162571	4185	1.17%
2026-07-24	2.58	2.51	-0.10	-3.83%	2.50	2.62	155028	3950	1.11%
2026-07-23	2.49	2.61	0.12	4.82%	2.48	2.62	256382	6567	1.84%
2026-07-22	2.53	2.49	-0.05	-1.97%	2.47	2.57	211159	5300	1.52%
2026-07-21	2.63	2.54	-0.09	-3.42%	2.47	2.63	312463	7927	2.25%
2026-07-20	2.70	2.63	-0.06	-2.23%	2.58	2.76	266291	7108	1.91%
2026-07-17	2.84	2.69	-0.15	-5.28%	2.67	2.86	240671	6637	1.73%
2026-07-16	2.77	2.84	0.03	1.07%	2.77	2.96	294273	8463	2.11%
2026-07-15	2.78	2.81	-0.03	-1.06%	2.77	2.85	226347	6380	1.63%
2026-07-14	2.65	2.84	0.19	7.17%	2.61	2.84	319462	8753	2.30%
2026-07-13	2.72	2.65	-0.10	-3.64%	2.63	2.77	217376	5828	1.56%
2026-07-10	2.73	2.75	0.02	0.73%	2.68	2.83	231874	6417	1.67%
2026-07-09	2.74	2.73	-0.01	-0.36%	2.63	2.77	246762	6641	1.77%
2026-07-08	2.77	2.74	-0.04	-1.44%	2.70	2.78	194653	5331	1.40%
2026-07-07	2.89	2.78	-0.11	-3.81%	2.75	2.89	246199	6900	1.77%
2026-07-06	2.91	2.89	-0.03	-1.03%	2.87	2.98	266790	7788	1.92%
2026-07-03	2.93	2.92	-0.04	-1.35%	2.88	2.98	313027	9158	2.25%
2026-07-02	2.94	2.96	0.02	0.68%	2.91	3.13	495195	14924	3.56%
2026-07-01	2.89	2.94	0.04	1.38%	2.81	3.03	353844	10429	2.54%
2026-06-30	2.86	2.90	0.02	0.69%	2.76	2.91	286246	8179	2.06%
2026-06-29	2.96	2.88	-0.08	-2.70%	2.81	2.97	389036	11170	2.80%
2026-06-26	3.07	2.96	-0.13	-4.21%	2.96	3.08	337518	10159	2.43%
2026-06-25	3.18	3.09	-0.07	-2.22%	3.03	3.18	410227	12665	2.95%
2026-06-24	3.34	3.16	-0.19	-5.67%	3.13	3.36	495475	15778	3.56%
2026-06-23	3.40	3.35	-0.09	-2.62%	3.32	3.49	471116	16065	3.39%
2026-06-22	3.38	3.44	0.05	1.47%	3.35	3.55	634302	21727	4.56%
2026-06-18	3.39	3.39	0.01	0.30%	3.28	3.43	460309	15518	3.31%
2026-06-17	3.59	3.38	-0.25	-6.89%	3.36	3.60	780861	26721	5.61%
2026-06-16	3.50	3.63	0.05	1.40%	3.46	3.67	1135989	40781	8.16%
2026-06-15	3.45	3.58	0.10	2.87%	3.35	3.72	1584141	56531	11.38%
2026-06-12	3.27	3.48	0.32	10.13%	3.17	3.48	1133220	38086	8.14%
2026-06-11	2.89	3.16	0.29	10.10%	2.86	3.16	396369	12363	2.85%
2026-06-10	2.89	2.87	-0.02	-0.69%	2.82	2.90	183230	5236	1.32%
2026-06-09	2.92	2.89	-0.01	-0.34%	2.85	2.93	193454	5575	1.39%
2026-06-08	2.96	2.90	-0.11	-3.65%	2.85	3.03	276493	8106	1.99%
2026-06-05	3.02	3.01	0.02	0.67%	2.96	3.06	234556	7078	1.69%
2026-06-04	3.04	3.02	-0.03	-0.98%	2.99	3.07	201479	6092	1.45%
2026-06-03	3.09	3.05	-0.03	-0.97%	3.02	3.10	190096	5793	1.37%
2026-06-02	3.14	3.08	-0.06	-1.91%	3.03	3.15	242726	7452	1.74%
2026-06-01	3.04	3.14	0.10	3.29%	3.01	3.17	293256	9182	2.11%
2026-05-29	3.11	3.04	-0.07	-2.25%	3.00	3.15	257920	7960	1.85%
2026-05-28	3.04	3.11	0.06	1.97%	3.04	3.14	248304	7698	1.78%
2026-05-27	3.13	3.05	-0.08	-2.56%	3.03	3.14	193103	5926	1.39%
2026-05-26	3.18	3.13	-0.04	-1.26%	3.08	3.18	216270	6730	1.55%
2026-05-25	3.20	3.17	-0.03	-0.94%	3.14	3.23	172101	5482	1.24%
2026-05-22	3.16	3.20	0.05	1.59%	3.12	3.24	203197	6466	1.46%
2026-05-21	3.31	3.15	-0.14	-4.26%	3.13	3.32	245827	7923	1.77%
2026-05-20	3.33	3.29	-0.06	-1.79%	3.25	3.33	188313	6181	1.35%
2026-05-19	3.30	3.35	0.04	1.21%	3.27	3.36	210505	6971	1.51%
2026-05-18	3.30	3.31	0.02	0.61%	3.23	3.32	223199	7314	1.60%
2026-05-15	3.37	3.29	-0.08	-2.37%	3.27	3.40	303201	10055	2.18%
2026-05-14	3.58	3.37	-0.21	-5.87%	3.37	3.61	403647	13954	2.90%
2026-05-13	3.41	3.58	0.19	5.60%	3.39	3.59	480240	16811	3.45%
2026-05-12	3.44	3.39	-0.06	-1.74%	3.38	3.45	290516	9894	2.09%
2026-05-11	3.59	3.45	-0.13	-3.63%	3.41	3.60	459012	16024	3.30%