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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.00 | 9.53 | 8.96 | 9.34 | +3.32% | 2.19 | 3.03% |
| 2025-11-18 | 9.13 | 9.18 | 8.95 | 9.04 | -0.66% | 0.75 | 1.07% |
| 2025-11-17 | 9.08 | 9.28 | 9.05 | 9.10 | +0.22% | 0.86 | 1.21% |
| 2025-11-14 | 9.21 | 9.28 | 9.08 | 9.08 | -2.05% | 0.94 | 1.32% |
| 2025-11-13 | 8.97 | 9.36 | 8.90 | 9.27 | +3.23% | 1.52 | 2.13% |
| 2025-11-12 | 9.06 | 9.12 | 8.95 | 8.98 | -0.88% | 0.61 | 0.87% |
| 2025-11-11 | 9.03 | 9.10 | 8.98 | 9.06 | +0.33% | 0.71 | 1.02% |
| 2025-11-10 | 8.95 | 9.06 | 8.90 | 9.03 | +1.12% | 0.95 | 1.35% |
| 2025-11-07 | 8.93 | 8.98 | 8.86 | 8.93 | +0.11% | 0.64 | 0.93% |
| 2025-11-06 | 8.90 | 9.01 | 8.86 | 8.92 | +0.34% | 0.84 | 1.21% |
| 2025-11-05 | 8.70 | 8.95 | 8.69 | 8.89 | +1.48% | 0.67 | 0.97% |
| 2025-11-04 | 8.82 | 8.86 | 8.71 | 8.76 | -1.02% | 0.50 | 0.73% |
| 2025-11-03 | 8.82 | 8.89 | 8.72 | 8.85 | +0.45% | 0.62 | 0.91% |
| 2025-10-31 | 8.89 | 8.96 | 8.79 | 8.81 | -0.90% | 0.90 | 1.31% |
| 2025-10-30 | 8.97 | 8.98 | 8.81 | 8.89 | -1.11% | 0.84 | 1.22% |
| 2025-10-29 | 8.88 | 9.00 | 8.81 | 8.99 | +1.01% | 0.79 | 1.14% |
| 2025-10-28 | 8.88 | 9.01 | 8.85 | 8.90 | +0.23% | 0.64 | 0.93% |
| 2025-10-27 | 8.89 | 8.97 | 8.84 | 8.88 | -0.11% | 0.72 | 1.04% |
| 2025-10-24 | 8.93 | 9.02 | 8.84 | 8.89 | -0.34% | 0.65 | 0.94% |
| 2025-10-23 | 8.77 | 8.92 | 8.70 | 8.92 | +1.94% | 0.69 | 1.00% |