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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.27 | 12.17 | 11.15 | 11.95 | +5.85% | 3.71 | 4.03% |
| 2026-04-20 | 11.40 | 11.40 | 11.10 | 11.29 | -1.14% | 1.83 | 2.09% |
| 2026-04-17 | 11.55 | 11.75 | 11.26 | 11.42 | -0.87% | 1.14 | 1.29% |
| 2026-04-16 | 10.92 | 11.65 | 10.86 | 11.52 | +5.69% | 1.96 | 2.22% |
| 2026-04-15 | 11.01 | 11.13 | 10.85 | 10.90 | -1.00% | 0.65 | 0.77% |
| 2026-04-14 | 11.13 | 11.20 | 10.84 | 11.01 | -1.26% | 1.13 | 1.32% |
| 2026-04-13 | 11.12 | 11.28 | 10.96 | 11.15 | +0.27% | 0.98 | 1.13% |
| 2026-04-10 | 11.09 | 11.26 | 10.97 | 11.12 | +1.65% | 0.92 | 1.07% |
| 2026-04-09 | 11.05 | 11.10 | 10.91 | 10.94 | -1.17% | 1.10 | 1.28% |
| 2026-04-08 | 10.90 | 11.15 | 10.90 | 11.07 | +0.64% | 1.32 | 1.54% |
| 2026-04-07 | 10.83 | 11.08 | 10.66 | 11.00 | +1.76% | 0.97 | 1.14% |
| 2026-04-03 | 11.57 | 11.57 | 10.62 | 10.81 | -5.42% | 2.32 | 2.75% |
| 2026-04-02 | 11.50 | 11.83 | 11.34 | 11.43 | -0.87% | 1.81 | 2.01% |
| 2026-04-01 | 11.61 | 11.74 | 11.50 | 11.53 | +0.26% | 1.04 | 1.15% |
| 2026-03-31 | 11.75 | 11.85 | 11.46 | 11.50 | -2.71% | 1.53 | 1.69% |
| 2026-03-30 | 11.65 | 11.92 | 11.56 | 11.82 | +0.68% | 2.40 | 2.64% |
| 2026-03-27 | 11.15 | 11.92 | 11.04 | 11.74 | +6.24% | 2.85 | 3.18% |
| 2026-03-26 | 11.44 | 11.54 | 11.05 | 11.05 | -1.60% | 2.66 | 3.05% |
| 2026-03-25 | 10.29 | 11.23 | 10.29 | 11.23 | +9.99% | 1.87 | 2.19% |
| 2026-03-24 | 10.05 | 10.25 | 9.91 | 10.21 | +3.24% | 0.97 | 1.24% |