冠农股份 sh.600251
10.53
+1.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.47 | 10.55 | 10.32 | 10.53 | +1.15% | 1.06 | 1.31% |
| 2026-05-21 | 10.94 | 11.03 | 10.37 | 10.41 | -4.41% | 1.66 | 1.99% |
| 2026-05-20 | 11.02 | 11.07 | 10.74 | 10.89 | -1.71% | 1.30 | 1.54% |
| 2026-05-19 | 11.29 | 11.38 | 10.81 | 11.08 | -1.60% | 1.44 | 1.69% |
| 2026-05-18 | 11.50 | 11.56 | 11.17 | 11.26 | -2.26% | 1.22 | 1.39% |
| 2026-05-15 | 11.84 | 11.96 | 11.40 | 11.52 | -3.03% | 1.52 | 1.68% |
| 2026-05-14 | 12.15 | 12.23 | 11.84 | 11.88 | -2.54% | 1.51 | 1.62% |
| 2026-05-13 | 12.21 | 12.38 | 12.05 | 12.19 | +0.08% | 1.64 | 1.73% |
| 2026-05-12 | 12.38 | 12.49 | 12.00 | 12.18 | -1.38% | 1.67 | 1.77% |
| 2026-05-11 | 12.44 | 12.48 | 12.24 | 12.35 | -0.24% | 2.07 | 2.16% |
| 2026-05-08 | 12.80 | 12.81 | 12.36 | 12.38 | -2.60% | 2.42 | 2.49% |
| 2026-05-07 | 12.85 | 13.21 | 12.47 | 12.71 | -2.31% | 3.27 | 3.30% |
| 2026-05-06 | 12.94 | 13.14 | 12.78 | 13.01 | +0.46% | 3.00 | 2.98% |
| 2026-04-30 | 12.56 | 13.14 | 12.39 | 12.95 | +1.89% | 4.24 | 4.28% |
| 2026-04-29 | 12.15 | 12.84 | 12.00 | 12.71 | +5.56% | 3.31 | 3.41% |
| 2026-04-28 | 12.12 | 12.19 | 11.48 | 12.04 | 0.00% | 2.52 | 2.73% |
| 2026-04-27 | 12.12 | 12.47 | 11.90 | 12.04 | -0.66% | 2.14 | 2.27% |
| 2026-04-24 | 11.78 | 12.33 | 11.77 | 12.12 | +1.85% | 2.56 | 2.72% |
| 2026-04-23 | 11.72 | 12.09 | 11.60 | 11.90 | +0.93% | 2.73 | 2.96% |
| 2026-04-22 | 11.79 | 12.00 | 11.70 | 11.79 | -1.34% | 1.95 | 2.12% |