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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.96 | 8.19 | 7.93 | 8.11 | +1.86% | 1.05 | 1.66% |
| 2025-07-21 | 7.87 | 8.00 | 7.87 | 7.96 | +0.88% | 0.74 | 1.19% |
| 2025-07-18 | 7.84 | 7.90 | 7.81 | 7.89 | +0.88% | 0.55 | 0.89% |
| 2025-07-17 | 7.79 | 7.91 | 7.79 | 7.82 | +0.51% | 0.58 | 0.93% |
| 2025-07-16 | 7.78 | 7.88 | 7.76 | 7.78 | +0.38% | 0.69 | 1.12% |
| 2025-07-15 | 7.90 | 7.93 | 7.67 | 7.76 | -2.00% | 1.36 | 2.22% |
| 2025-07-14 | 7.90 | 7.99 | 7.86 | 7.91 | +0.12% | 0.81 | 1.30% |
| 2025-07-11 | 7.96 | 8.02 | 7.89 | 7.90 | -1.84% | 1.85 | 2.96% |
| 2025-07-10 | 7.55 | 8.18 | 7.53 | 8.05 | +6.82% | 3.07 | 4.94% |
| 2025-07-09 | 7.60 | 7.62 | 7.54 | 7.54 | -1.04% | 0.59 | 0.98% |
| 2025-07-08 | 7.64 | 7.72 | 7.58 | 7.62 | -0.26% | 0.61 | 1.01% |
| 2025-07-07 | 7.59 | 7.67 | 7.54 | 7.64 | +1.05% | 0.58 | 0.97% |
| 2025-07-04 | 7.53 | 7.63 | 7.53 | 7.56 | +0.39% | 0.74 | 1.24% |
| 2025-07-03 | 7.55 | 7.56 | 7.49 | 7.53 | -0.13% | 0.37 | 0.62% |
| 2025-07-02 | 7.50 | 7.54 | 7.47 | 7.54 | +0.53% | 0.45 | 0.76% |
| 2025-07-01 | 7.52 | 7.57 | 7.46 | 7.50 | -0.52% | 0.51 | 0.87% |
| 2025-06-30 | 7.37 | 7.65 | 7.37 | 7.54 | +2.01% | 0.91 | 1.54% |
| 2025-06-27 | 7.38 | 7.42 | 7.35 | 7.39 | +0.54% | 0.42 | 0.72% |
| 2025-06-26 | 7.40 | 7.44 | 7.35 | 7.35 | -0.53% | 0.48 | 0.83% |
| 2025-06-25 | 7.39 | 7.42 | 7.34 | 7.39 | -0.27% | 0.45 | 0.77% |