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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.39 | 8.43 | 8.30 | 8.31 | -0.59% | 0.73 | 1.12% |
| 2025-08-18 | 8.32 | 8.52 | 8.30 | 8.36 | +0.24% | 1.14 | 1.73% |
| 2025-08-15 | 8.22 | 8.41 | 8.19 | 8.34 | +1.56% | 1.04 | 1.59% |
| 2025-08-14 | 8.35 | 8.43 | 8.19 | 8.21 | -1.31% | 1.28 | 1.97% |
| 2025-08-13 | 8.16 | 8.44 | 8.13 | 8.32 | +1.94% | 1.71 | 2.63% |
| 2025-08-12 | 8.07 | 8.18 | 8.06 | 8.16 | +0.98% | 1.02 | 1.59% |
| 2025-08-11 | 8.15 | 8.19 | 8.04 | 8.08 | -0.37% | 1.03 | 1.62% |
| 2025-08-08 | 7.82 | 8.15 | 7.80 | 8.11 | +3.53% | 1.45 | 2.31% |
| 2025-08-07 | 7.81 | 7.86 | 7.77 | 7.83 | +0.25% | 0.46 | 0.76% |
| 2025-08-06 | 7.82 | 7.84 | 7.79 | 7.81 | -0.13% | 0.42 | 0.68% |
| 2025-08-05 | 7.80 | 7.84 | 7.79 | 7.82 | +0.25% | 0.42 | 0.69% |
| 2025-08-04 | 7.75 | 7.82 | 7.75 | 7.80 | +0.38% | 0.40 | 0.65% |
| 2025-08-01 | 7.81 | 7.84 | 7.74 | 7.77 | -0.51% | 0.52 | 0.85% |
| 2025-07-31 | 7.93 | 7.94 | 7.75 | 7.81 | -1.74% | 0.97 | 1.57% |
| 2025-07-30 | 7.96 | 8.02 | 7.93 | 7.95 | -0.25% | 0.69 | 1.10% |
| 2025-07-29 | 8.02 | 8.05 | 7.89 | 7.97 | -0.62% | 0.70 | 1.11% |
| 2025-07-28 | 8.09 | 8.20 | 8.00 | 8.02 | -0.12% | 0.82 | 1.29% |
| 2025-07-25 | 8.07 | 8.12 | 8.02 | 8.03 | -0.73% | 0.59 | 0.93% |
| 2025-07-24 | 7.98 | 8.15 | 7.94 | 8.09 | +1.36% | 0.89 | 1.42% |
| 2025-07-23 | 8.18 | 8.18 | 7.96 | 7.98 | -1.58% | 0.91 | 1.44% |