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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.28 | 7.45 | 7.25 | 7.41 | +1.35% | 0.66 | 1.14% |
| 2025-06-23 | 7.12 | 7.36 | 7.09 | 7.31 | +2.35% | 0.57 | 1.00% |
| 2025-06-20 | 7.16 | 7.19 | 7.13 | 7.14 | -0.28% | 0.26 | 0.47% |
| 2025-06-19 | 7.25 | 7.27 | 7.12 | 7.16 | -1.23% | 0.51 | 0.91% |
| 2025-06-18 | 7.30 | 7.33 | 7.25 | 7.25 | -0.54% | 0.31 | 0.54% |
| 2025-06-17 | 7.29 | 7.33 | 7.27 | 7.29 | +0.40% | 0.35 | 0.61% |
| 2025-06-16 | 7.25 | 7.32 | 7.25 | 7.26 | -0.54% | 0.41 | 0.71% |
| 2025-06-13 | 7.39 | 7.42 | 7.28 | 7.30 | -1.32% | 0.63 | 1.09% |
| 2025-06-12 | 7.40 | 7.41 | 7.35 | 7.40 | -0.13% | 0.48 | 0.82% |
| 2025-06-11 | 7.33 | 7.41 | 7.31 | 7.41 | +0.80% | 0.57 | 0.97% |
| 2025-06-10 | 7.39 | 7.42 | 7.29 | 7.35 | -0.13% | 0.58 | 1.00% |
| 2025-06-09 | 7.33 | 7.37 | 7.32 | 7.36 | +0.40% | 0.37 | 0.63% |
| 2025-06-06 | 7.32 | 7.36 | 7.29 | 7.33 | +0.27% | 0.50 | 0.85% |
| 2025-06-05 | 7.40 | 7.42 | 7.31 | 7.31 | -1.06% | 0.61 | 1.04% |
| 2025-06-04 | 7.32 | 7.39 | 7.31 | 7.39 | +0.80% | 0.48 | 0.83% |
| 2025-06-03 | 7.28 | 7.35 | 7.25 | 7.33 | +0.40% | 0.36 | 0.61% |
| 2025-05-30 | 7.32 | 7.36 | 7.28 | 7.30 | -0.27% | 0.35 | 0.60% |
| 2025-05-29 | 7.34 | 7.35 | 7.28 | 7.32 | -0.53% | 0.52 | 0.89% |
| 2025-05-28 | 7.28 | 7.39 | 7.26 | 7.36 | +1.21% | 0.51 | 0.87% |
| 2025-05-27 | 7.20 | 7.28 | 7.20 | 7.27 | +0.68% | 0.42 | 0.72% |