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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.26 | 10.38 | 9.78 | 9.89 | -5.99% | 1.77 | 2.27% |
| 2026-03-20 | 10.76 | 11.09 | 10.49 | 10.52 | -2.32% | 1.49 | 1.79% |
| 2026-03-19 | 11.27 | 11.32 | 10.68 | 10.77 | -5.36% | 1.88 | 2.21% |
| 2026-03-18 | 11.10 | 11.50 | 10.75 | 11.38 | +2.43% | 2.33 | 2.70% |
| 2026-03-17 | 11.36 | 11.61 | 11.07 | 11.11 | -2.20% | 1.79 | 2.03% |
| 2026-03-16 | 11.88 | 12.10 | 11.26 | 11.36 | -4.05% | 3.23 | 3.58% |
| 2026-03-13 | 11.68 | 12.11 | 11.55 | 11.84 | +2.07% | 3.21 | 3.49% |
| 2026-03-12 | 11.26 | 11.98 | 11.03 | 11.60 | +2.84% | 2.90 | 3.22% |
| 2026-03-11 | 11.07 | 11.41 | 11.07 | 11.28 | +1.81% | 1.63 | 1.86% |
| 2026-03-10 | 11.26 | 11.32 | 11.02 | 11.08 | -3.40% | 2.13 | 2.47% |
| 2026-03-09 | 11.17 | 11.60 | 11.04 | 11.47 | +4.27% | 2.93 | 3.33% |
| 2026-03-06 | 10.80 | 11.15 | 10.70 | 11.00 | +1.38% | 1.48 | 1.75% |
| 2026-03-05 | 11.26 | 11.30 | 10.77 | 10.85 | -1.90% | 1.92 | 2.26% |
| 2026-03-04 | 10.80 | 11.25 | 10.74 | 11.06 | +2.03% | 1.88 | 2.19% |
| 2026-03-03 | 11.37 | 11.51 | 10.77 | 10.84 | -5.24% | 2.21 | 2.57% |
| 2026-03-02 | 11.33 | 11.55 | 11.26 | 11.44 | +0.62% | 1.81 | 2.04% |
| 2026-02-27 | 11.26 | 11.54 | 11.15 | 11.37 | +1.16% | 1.65 | 1.87% |
| 2026-02-26 | 11.45 | 11.58 | 11.19 | 11.24 | +0.27% | 2.54 | 2.88% |
| 2026-02-25 | 10.81 | 11.43 | 10.71 | 11.21 | +4.86% | 2.69 | 3.10% |
| 2026-02-24 | 10.25 | 10.75 | 10.24 | 10.69 | +6.05% | 2.17 | 2.65% |