冠盛股份 sh.605088
35.16
-1.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.60 | 35.78 | 34.38 | 35.16 | -1.73% | 1.62 | 2.32% |
| 2026-05-22 | 35.97 | 36.29 | 35.30 | 35.78 | +0.08% | 1.31 | 1.84% |
| 2026-05-21 | 36.66 | 37.29 | 35.62 | 35.75 | -2.19% | 1.71 | 2.34% |
| 2026-05-20 | 36.70 | 36.99 | 35.73 | 36.55 | -1.08% | 1.55 | 2.14% |
| 2026-05-19 | 36.64 | 37.19 | 36.60 | 36.95 | +0.08% | 0.84 | 1.14% |
| 2026-05-18 | 36.60 | 37.13 | 36.14 | 36.92 | +0.54% | 0.96 | 1.31% |
| 2026-05-15 | 36.77 | 37.90 | 36.06 | 36.72 | +2.00% | 2.01 | 2.73% |
| 2026-05-14 | 37.69 | 37.97 | 36.00 | 36.00 | -4.89% | 2.26 | 3.08% |
| 2026-05-13 | 38.18 | 38.68 | 37.76 | 37.85 | -0.86% | 1.70 | 2.23% |
| 2026-05-12 | 37.67 | 39.32 | 37.36 | 38.18 | +0.87% | 2.40 | 3.11% |
| 2026-05-11 | 37.16 | 38.09 | 36.59 | 37.85 | +1.50% | 2.14 | 2.86% |
| 2026-05-08 | 35.88 | 37.59 | 35.72 | 37.29 | +3.61% | 2.42 | 3.27% |
| 2026-05-07 | 35.70 | 36.23 | 35.56 | 35.99 | +0.73% | 0.97 | 1.35% |
| 2026-05-06 | 35.46 | 35.97 | 35.29 | 35.73 | +0.76% | 1.59 | 2.23% |
| 2026-04-30 | 35.27 | 36.10 | 34.99 | 35.46 | +1.34% | 1.17 | 1.65% |
| 2026-04-29 | 34.80 | 35.24 | 33.17 | 34.99 | -0.43% | 1.44 | 2.09% |
| 2026-04-28 | 36.01 | 36.19 | 34.92 | 35.14 | -3.12% | 1.92 | 2.71% |
| 2026-04-27 | 36.50 | 36.80 | 36.25 | 36.27 | -1.06% | 1.30 | 1.78% |
| 2026-04-24 | 35.81 | 37.36 | 35.81 | 36.66 | +1.61% | 1.78 | 2.44% |
| 2026-04-23 | 37.05 | 37.16 | 35.62 | 36.08 | -2.54% | 2.01 | 2.80% |