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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.40 | 8.63 | 8.35 | 8.55 | +1.79% | 0.83 | 1.26% |
| 2025-12-16 | 8.44 | 8.48 | 8.32 | 8.40 | -0.36% | 0.50 | 0.77% |
| 2025-12-15 | 8.33 | 8.50 | 8.32 | 8.43 | +0.36% | 0.44 | 0.67% |
| 2025-12-12 | 8.42 | 8.48 | 8.35 | 8.40 | -0.24% | 0.65 | 0.99% |
| 2025-12-11 | 8.60 | 8.63 | 8.38 | 8.42 | -2.09% | 0.72 | 1.10% |
| 2025-12-10 | 8.59 | 8.65 | 8.53 | 8.60 | +0.12% | 0.49 | 0.74% |
| 2025-12-09 | 8.75 | 8.78 | 8.57 | 8.59 | -2.28% | 0.78 | 1.16% |
| 2025-12-08 | 8.91 | 8.93 | 8.75 | 8.79 | -1.01% | 0.85 | 1.24% |
| 2025-12-05 | 8.70 | 8.90 | 8.68 | 8.88 | +1.83% | 0.91 | 1.32% |
| 2025-12-04 | 8.78 | 8.82 | 8.71 | 8.72 | -1.25% | 0.55 | 0.80% |
| 2025-12-03 | 8.91 | 8.95 | 8.76 | 8.83 | -1.01% | 0.66 | 0.95% |
| 2025-12-02 | 8.87 | 8.96 | 8.74 | 8.92 | +0.45% | 0.65 | 0.95% |
| 2025-12-01 | 8.95 | 9.05 | 8.87 | 8.88 | -0.34% | 0.66 | 0.95% |
| 2025-11-28 | 8.80 | 8.95 | 8.77 | 8.91 | +0.56% | 0.44 | 0.63% |
| 2025-11-27 | 8.81 | 8.93 | 8.68 | 8.86 | +1.03% | 0.71 | 1.04% |
| 2025-11-26 | 8.81 | 9.06 | 8.75 | 8.77 | +0.11% | 1.14 | 1.65% |
| 2025-11-25 | 8.78 | 8.81 | 8.69 | 8.76 | +1.27% | 0.70 | 1.04% |
| 2025-11-24 | 8.78 | 8.98 | 8.63 | 8.65 | -0.23% | 1.07 | 1.58% |
| 2025-11-21 | 9.00 | 9.08 | 8.67 | 8.67 | -5.56% | 2.03 | 2.96% |
| 2025-11-20 | 9.30 | 9.52 | 9.13 | 9.18 | -1.71% | 1.88 | 2.59% |