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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.82 | 8.94 | 8.74 | 8.75 | -0.68% | 0.52 | 0.75% |
| 2025-10-21 | 8.74 | 8.81 | 8.69 | 8.81 | +0.80% | 0.53 | 0.77% |
| 2025-10-20 | 8.87 | 8.88 | 8.66 | 8.74 | -0.68% | 0.76 | 1.12% |
| 2025-10-17 | 8.89 | 9.02 | 8.76 | 8.80 | -1.46% | 0.77 | 1.12% |
| 2025-10-16 | 9.08 | 9.11 | 8.90 | 8.93 | -1.98% | 0.80 | 1.15% |
| 2025-10-15 | 9.05 | 9.11 | 8.97 | 9.11 | +0.66% | 0.96 | 1.36% |
| 2025-10-14 | 9.09 | 9.22 | 9.03 | 9.05 | +0.89% | 1.39 | 1.96% |
| 2025-10-13 | 9.07 | 9.26 | 8.88 | 8.97 | -2.29% | 2.03 | 2.90% |
| 2025-10-10 | 8.56 | 9.38 | 8.51 | 9.18 | +7.24% | 3.21 | 4.53% |
| 2025-10-09 | 8.28 | 8.60 | 8.19 | 8.56 | +4.26% | 1.18 | 1.81% |
| 2025-09-30 | 8.15 | 8.25 | 8.12 | 8.21 | +0.49% | 0.46 | 0.71% |
| 2025-09-29 | 8.13 | 8.18 | 8.02 | 8.17 | +0.62% | 0.50 | 0.80% |
| 2025-09-26 | 8.09 | 8.17 | 8.03 | 8.12 | +0.49% | 0.48 | 0.76% |
| 2025-09-25 | 8.19 | 8.22 | 8.04 | 8.08 | -1.10% | 0.51 | 0.80% |
| 2025-09-24 | 7.98 | 8.19 | 7.95 | 8.17 | +1.85% | 0.52 | 0.81% |
| 2025-09-23 | 8.07 | 8.12 | 7.90 | 8.02 | -1.10% | 0.69 | 1.11% |
| 2025-09-22 | 8.23 | 8.24 | 8.07 | 8.11 | -1.56% | 0.52 | 0.82% |
| 2025-09-19 | 8.08 | 8.33 | 8.00 | 8.24 | +2.08% | 1.03 | 1.60% |
| 2025-09-18 | 8.25 | 8.27 | 8.00 | 8.07 | -2.16% | 1.02 | 1.60% |
| 2025-09-17 | 8.35 | 8.36 | 8.22 | 8.25 | -1.30% | 0.71 | 1.09% |