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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.10 | 10.44 | 9.80 | 9.87 | -2.28% | 2.58 | 3.30% |
| 2026-01-15 | 9.58 | 10.27 | 9.58 | 10.10 | +5.87% | 3.25 | 4.17% |
| 2026-01-14 | 9.54 | 9.98 | 9.51 | 9.54 | +0.10% | 2.21 | 2.94% |
| 2026-01-13 | 9.47 | 9.77 | 9.47 | 9.53 | +0.42% | 1.35 | 1.81% |
| 2026-01-12 | 9.66 | 9.70 | 9.45 | 9.49 | 0.00% | 1.23 | 1.66% |
| 2026-01-09 | 9.42 | 9.59 | 9.42 | 9.49 | +0.53% | 0.83 | 1.12% |
| 2026-01-08 | 9.56 | 9.60 | 9.42 | 9.44 | -2.07% | 1.00 | 1.36% |
| 2026-01-07 | 9.48 | 9.95 | 9.45 | 9.64 | +1.58% | 1.54 | 2.04% |
| 2026-01-06 | 9.33 | 9.55 | 9.31 | 9.49 | +1.71% | 1.57 | 2.14% |
| 2026-01-05 | 9.28 | 9.43 | 9.23 | 9.33 | +1.08% | 1.20 | 1.66% |
| 2025-12-31 | 9.19 | 9.30 | 9.11 | 9.23 | +0.44% | 0.55 | 0.76% |
| 2025-12-30 | 9.22 | 9.34 | 9.18 | 9.19 | -0.86% | 0.83 | 1.15% |
| 2025-12-29 | 9.36 | 9.42 | 9.26 | 9.27 | -0.64% | 0.94 | 1.30% |
| 2025-12-26 | 9.26 | 9.51 | 9.21 | 9.33 | +1.19% | 1.41 | 1.94% |
| 2025-12-25 | 9.18 | 9.34 | 9.12 | 9.22 | +0.11% | 0.88 | 1.23% |
| 2025-12-24 | 9.02 | 9.23 | 8.97 | 9.21 | +2.11% | 1.14 | 1.61% |
| 2025-12-23 | 8.98 | 9.10 | 8.89 | 9.02 | +0.78% | 0.85 | 1.22% |
| 2025-12-22 | 8.96 | 8.99 | 8.85 | 8.95 | -0.22% | 0.97 | 1.40% |
| 2025-12-19 | 8.52 | 8.97 | 8.48 | 8.97 | +4.91% | 1.56 | 2.27% |
| 2025-12-18 | 8.53 | 8.61 | 8.49 | 8.55 | 0.00% | 0.58 | 0.87% |