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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.25 | 10.33 | 10.04 | 10.08 | -1.95% | 0.72 | 0.91% |
| 2026-02-12 | 10.39 | 10.40 | 10.24 | 10.28 | -1.53% | 0.82 | 1.02% |
| 2026-02-11 | 10.17 | 10.68 | 10.13 | 10.44 | +2.65% | 1.28 | 1.58% |
| 2026-02-10 | 10.40 | 10.42 | 10.14 | 10.17 | -2.21% | 0.81 | 1.02% |
| 2026-02-09 | 10.43 | 10.55 | 10.36 | 10.40 | +0.39% | 0.95 | 1.17% |
| 2026-02-06 | 10.26 | 10.51 | 10.20 | 10.36 | -0.10% | 0.93 | 1.15% |
| 2026-02-05 | 10.57 | 10.67 | 10.35 | 10.37 | -2.26% | 1.12 | 1.38% |
| 2026-02-04 | 10.49 | 10.82 | 10.36 | 10.61 | +1.24% | 1.35 | 1.64% |
| 2026-02-03 | 10.35 | 10.50 | 10.26 | 10.48 | +1.95% | 1.34 | 1.66% |
| 2026-02-02 | 10.70 | 10.72 | 10.20 | 10.28 | -5.34% | 2.70 | 3.33% |
| 2026-01-30 | 10.85 | 11.48 | 10.67 | 10.86 | -2.51% | 3.73 | 4.34% |
| 2026-01-29 | 10.80 | 11.67 | 10.66 | 11.14 | +2.01% | 5.32 | 6.19% |
| 2026-01-28 | 10.71 | 10.99 | 10.54 | 10.92 | +1.49% | 1.89 | 2.25% |
| 2026-01-27 | 11.02 | 11.11 | 10.65 | 10.76 | -2.36% | 2.05 | 2.45% |
| 2026-01-26 | 10.72 | 11.18 | 10.64 | 11.02 | +3.57% | 3.39 | 4.00% |
| 2026-01-23 | 10.24 | 10.64 | 10.16 | 10.64 | +4.62% | 2.05 | 2.53% |
| 2026-01-22 | 10.18 | 10.23 | 10.06 | 10.17 | -0.20% | 1.06 | 1.35% |
| 2026-01-21 | 9.89 | 10.22 | 9.82 | 10.19 | +2.31% | 1.80 | 2.30% |
| 2026-01-20 | 9.85 | 10.09 | 9.78 | 9.96 | +1.43% | 1.79 | 2.32% |
| 2026-01-19 | 9.82 | 9.94 | 9.77 | 9.82 | -0.51% | 1.56 | 2.04% |