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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.78 | 39.67 | 38.31 | 39.42 | +1.39% | 2.59 | 3.31% |
| 2025-08-19 | 39.00 | 39.15 | 38.00 | 38.88 | -0.18% | 3.25 | 4.22% |
| 2025-08-18 | 39.90 | 40.28 | 38.77 | 38.95 | -1.54% | 4.31 | 5.48% |
| 2025-08-15 | 39.61 | 40.00 | 38.62 | 39.56 | -0.08% | 4.24 | 5.40% |
| 2025-08-14 | 41.86 | 41.88 | 39.50 | 39.59 | -4.97% | 3.00 | 3.70% |
| 2025-08-13 | 41.26 | 42.15 | 40.98 | 41.66 | +0.70% | 2.77 | 3.35% |
| 2025-08-12 | 42.00 | 42.04 | 40.74 | 41.37 | -2.01% | 2.60 | 3.16% |
| 2025-08-11 | 41.47 | 42.74 | 41.26 | 42.22 | +1.66% | 2.71 | 3.22% |
| 2025-08-08 | 40.53 | 41.98 | 40.20 | 41.53 | +2.49% | 3.00 | 3.66% |
| 2025-08-07 | 40.90 | 41.82 | 40.29 | 40.52 | -1.46% | 2.31 | 2.83% |
| 2025-08-06 | 41.45 | 41.50 | 40.70 | 41.12 | -0.84% | 2.59 | 3.16% |
| 2025-08-05 | 41.08 | 41.77 | 40.61 | 41.47 | +1.25% | 2.54 | 3.08% |
| 2025-08-04 | 40.02 | 40.99 | 40.00 | 40.96 | +1.01% | 2.28 | 2.82% |
| 2025-08-01 | 40.00 | 41.18 | 40.00 | 40.55 | -0.49% | 2.56 | 3.16% |
| 2025-07-31 | 41.41 | 42.10 | 40.40 | 40.75 | -0.59% | 4.23 | 5.16% |
| 2025-07-30 | 41.85 | 42.11 | 40.60 | 40.99 | -2.64% | 3.18 | 3.86% |
| 2025-07-29 | 43.00 | 43.75 | 41.77 | 42.10 | -1.86% | 3.74 | 4.42% |
| 2025-07-28 | 42.87 | 43.96 | 42.44 | 42.90 | +1.25% | 6.40 | 7.91% |
| 2025-07-25 | 38.52 | 42.37 | 38.52 | 42.37 | +9.99% | 7.67 | 9.83% |
| 2025-07-24 | 38.38 | 38.99 | 38.20 | 38.52 | +0.21% | 2.03 | 2.80% |