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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.16 | 7.25 | 7.16 | 7.22 | +0.41% | 0.44 | 0.76% |
| 2025-05-23 | 7.27 | 7.31 | 7.16 | 7.19 | -1.21% | 0.63 | 1.10% |
| 2025-05-22 | 7.33 | 7.35 | 7.23 | 7.28 | -0.93% | 0.57 | 0.99% |
| 2025-05-21 | 7.36 | 7.38 | 7.32 | 7.35 | -0.13% | 0.46 | 0.79% |
| 2025-05-20 | 7.38 | 7.45 | 7.36 | 7.36 | -0.26% | 0.59 | 1.00% |
| 2025-05-19 | 7.32 | 7.39 | 7.29 | 7.38 | +0.94% | 0.49 | 0.85% |
| 2025-05-16 | 7.32 | 7.34 | 7.28 | 7.31 | -0.40% | 0.43 | 0.74% |
| 2025-05-15 | 7.35 | 7.38 | 7.30 | 7.34 | -0.27% | 0.45 | 0.77% |
| 2025-05-14 | 7.32 | 7.37 | 7.27 | 7.36 | +0.53% | 0.62 | 1.07% |
| 2025-05-13 | 7.32 | 7.35 | 7.28 | 7.32 | 0.00% | 0.57 | 0.98% |
| 2025-05-12 | 7.47 | 7.48 | 7.27 | 7.32 | -1.19% | 1.09 | 1.88% |
| 2025-05-09 | 7.40 | 7.48 | 7.34 | 7.41 | 0.00% | 0.69 | 1.17% |
| 2025-05-08 | 7.43 | 7.44 | 7.37 | 7.41 | -0.66% | 0.73 | 1.23% |
| 2025-05-07 | 7.34 | 7.46 | 7.30 | 7.46 | +1.87% | 1.15 | 1.96% |
| 2025-05-06 | 7.26 | 7.32 | 7.24 | 7.32 | +0.94% | 0.57 | 0.99% |