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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.51 | 8.52 | 8.32 | 8.36 | -1.63% | 0.84 | 1.27% |
| 2025-09-15 | 8.45 | 8.55 | 8.43 | 8.50 | +0.35% | 0.82 | 1.24% |
| 2025-09-12 | 8.52 | 8.53 | 8.45 | 8.47 | -0.58% | 0.54 | 0.81% |
| 2025-09-11 | 8.48 | 8.60 | 8.41 | 8.52 | +0.47% | 0.81 | 1.22% |
| 2025-09-10 | 8.45 | 8.50 | 8.39 | 8.48 | 0.00% | 0.65 | 0.98% |
| 2025-09-09 | 8.50 | 8.53 | 8.42 | 8.48 | -0.23% | 0.70 | 1.05% |
| 2025-09-08 | 8.43 | 8.54 | 8.40 | 8.50 | +0.94% | 0.73 | 1.10% |
| 2025-09-05 | 8.26 | 8.43 | 8.18 | 8.42 | +1.91% | 0.84 | 1.28% |
| 2025-09-04 | 8.27 | 8.31 | 8.16 | 8.26 | 0.00% | 0.85 | 1.31% |
| 2025-09-03 | 8.35 | 8.39 | 8.20 | 8.26 | -1.07% | 0.81 | 1.24% |
| 2025-09-02 | 8.47 | 8.51 | 8.28 | 8.35 | -1.40% | 1.01 | 1.54% |
| 2025-09-01 | 8.45 | 8.54 | 8.37 | 8.47 | +0.71% | 0.89 | 1.34% |
| 2025-08-29 | 8.38 | 8.53 | 8.35 | 8.41 | +0.35% | 1.26 | 1.90% |
| 2025-08-28 | 8.35 | 8.46 | 8.11 | 8.38 | +0.12% | 1.41 | 2.16% |
| 2025-08-27 | 8.58 | 8.58 | 8.36 | 8.37 | -2.42% | 1.24 | 1.86% |
| 2025-08-26 | 8.46 | 8.66 | 8.44 | 8.58 | +1.17% | 1.04 | 1.54% |
| 2025-08-25 | 8.41 | 8.50 | 8.36 | 8.48 | +0.82% | 0.94 | 1.41% |
| 2025-08-22 | 8.48 | 8.51 | 8.38 | 8.41 | -1.28% | 0.86 | 1.30% |
| 2025-08-21 | 8.43 | 8.65 | 8.33 | 8.52 | +1.65% | 1.18 | 1.77% |
| 2025-08-20 | 8.27 | 8.40 | 8.27 | 8.38 | +0.83% | 0.66 | 1.01% |