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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.20 | 39.11 | 37.51 | 38.44 | +1.16% | 3.46 | 4.78% |
| 2025-07-22 | 37.36 | 38.18 | 36.80 | 38.00 | +1.90% | 3.63 | 5.12% |
| 2025-07-21 | 36.66 | 37.53 | 36.20 | 37.29 | +1.72% | 2.88 | 4.16% |
| 2025-07-18 | 37.20 | 37.20 | 36.50 | 36.66 | -0.87% | 1.87 | 2.71% |
| 2025-07-17 | 36.66 | 37.50 | 36.16 | 36.98 | +1.20% | 2.52 | 3.62% |
| 2025-07-16 | 35.82 | 37.48 | 35.20 | 36.54 | +2.55% | 3.44 | 5.02% |
| 2025-07-15 | 35.17 | 36.10 | 34.75 | 35.63 | +1.31% | 1.91 | 2.86% |
| 2025-07-14 | 35.12 | 35.53 | 34.70 | 35.17 | -0.42% | 2.00 | 3.04% |
| 2025-07-11 | 35.19 | 35.47 | 35.06 | 35.32 | +0.20% | 1.37 | 2.06% |
| 2025-07-10 | 36.06 | 36.06 | 34.88 | 35.25 | -2.25% | 1.95 | 2.95% |
| 2025-07-09 | 37.14 | 37.48 | 36.00 | 36.06 | -2.59% | 1.55 | 2.26% |
| 2025-07-08 | 36.65 | 37.77 | 36.51 | 37.02 | +0.71% | 1.49 | 2.12% |
| 2025-07-07 | 36.77 | 37.27 | 36.46 | 36.76 | -1.18% | 1.56 | 2.25% |
| 2025-07-04 | 38.31 | 38.50 | 36.81 | 37.20 | -3.50% | 2.84 | 4.07% |
| 2025-07-03 | 38.05 | 38.88 | 37.72 | 38.55 | +1.00% | 2.53 | 3.50% |
| 2025-07-02 | 38.31 | 38.84 | 37.70 | 38.17 | -1.73% | 2.44 | 3.40% |
| 2025-07-01 | 37.95 | 38.97 | 36.76 | 38.84 | +2.43% | 4.01 | 5.60% |
| 2025-06-30 | 36.50 | 38.48 | 36.20 | 37.92 | +3.69% | 2.86 | 4.16% |
| 2025-06-27 | 36.72 | 37.15 | 36.23 | 36.57 | -0.89% | 2.21 | 3.30% |
| 2025-06-26 | 37.05 | 37.99 | 36.78 | 36.90 | -1.91% | 2.88 | 4.26% |