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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 36.02 | 37.80 | 36.02 | 37.62 | +4.82% | 4.30 | 6.39% |
| 2025-06-24 | 33.80 | 36.21 | 33.80 | 35.89 | +5.90% | 2.40 | 3.75% |
| 2025-06-23 | 33.16 | 34.14 | 33.16 | 33.89 | +0.62% | 0.94 | 1.55% |
| 2025-06-20 | 34.01 | 34.23 | 33.50 | 33.68 | -1.98% | 0.94 | 1.54% |
| 2025-06-19 | 35.55 | 36.22 | 34.00 | 34.36 | -3.35% | 1.67 | 2.63% |
| 2025-06-18 | 34.90 | 35.59 | 34.02 | 35.55 | +1.80% | 1.28 | 2.04% |
| 2025-06-17 | 35.55 | 35.56 | 34.36 | 34.92 | -0.70% | 1.36 | 2.14% |
| 2025-06-16 | 34.54 | 35.87 | 34.54 | 35.17 | +0.62% | 1.31 | 2.02% |
| 2025-06-13 | 35.69 | 35.77 | 34.19 | 34.95 | -2.63% | 1.78 | 2.79% |
| 2025-06-12 | 35.75 | 36.82 | 35.31 | 35.89 | -0.35% | 1.49 | 2.26% |
| 2025-06-11 | 35.54 | 37.93 | 35.42 | 36.02 | +2.35% | 2.82 | 4.20% |
| 2025-06-10 | 36.59 | 36.69 | 34.97 | 35.20 | -4.66% | 2.78 | 4.25% |
| 2025-06-09 | 35.51 | 37.73 | 35.51 | 36.92 | +3.10% | 3.10 | 4.56% |
| 2025-06-06 | 34.68 | 36.50 | 34.68 | 35.80 | +3.11% | 3.40 | 5.15% |
| 2025-06-05 | 34.56 | 34.97 | 34.00 | 34.72 | +0.34% | 1.18 | 1.85% |
| 2025-06-04 | 33.43 | 35.07 | 33.43 | 34.61 | +3.77% | 1.73 | 2.75% |
| 2025-06-03 | 32.86 | 33.59 | 32.86 | 33.35 | +0.53% | 0.96 | 1.58% |
| 2025-05-30 | 34.51 | 34.51 | 33.12 | 33.17 | -4.39% | 1.13 | 1.84% |
| 2025-05-29 | 34.41 | 35.05 | 33.95 | 34.69 | +1.12% | 1.07 | 1.67% |
| 2025-05-28 | 34.23 | 35.08 | 33.97 | 34.31 | +0.34% | 1.09 | 1.73% |