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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.69 | 34.99 | 33.87 | 34.19 | -1.33% | 1.07 | 1.70% |
| 2025-05-26 | 35.18 | 35.19 | 34.41 | 34.65 | -1.95% | 1.21 | 1.89% |
| 2025-05-23 | 35.65 | 36.53 | 35.29 | 35.34 | -1.32% | 1.17 | 1.77% |
| 2025-05-22 | 36.46 | 37.02 | 35.79 | 35.81 | -3.24% | 1.81 | 2.73% |
| 2025-05-21 | 36.85 | 38.24 | 36.21 | 37.01 | +0.43% | 2.62 | 3.84% |
| 2025-05-20 | 36.76 | 37.51 | 36.45 | 36.86 | -0.03% | 1.23 | 1.81% |
| 2025-05-19 | 37.51 | 38.04 | 35.88 | 36.87 | -3.18% | 2.54 | 3.78% |
| 2025-05-16 | 36.45 | 38.97 | 36.45 | 38.08 | +3.34% | 2.50 | 3.60% |
| 2025-05-15 | 37.41 | 37.64 | 36.37 | 36.85 | -2.17% | 1.43 | 2.13% |
| 2025-05-14 | 38.21 | 38.59 | 37.14 | 37.66 | -1.77% | 2.48 | 3.61% |
| 2025-05-13 | 38.40 | 39.91 | 38.34 | 38.34 | -1.19% | 3.91 | 5.51% |
| 2025-05-12 | 40.40 | 41.13 | 38.34 | 38.80 | +3.76% | 5.59 | 7.70% |
| 2025-05-09 | 37.83 | 37.91 | 35.79 | 37.40 | -1.25% | 2.20 | 3.28% |
| 2025-05-08 | 37.65 | 38.00 | 37.25 | 37.87 | +0.05% | 1.57 | 2.29% |
| 2025-05-07 | 37.91 | 38.60 | 37.06 | 37.85 | -0.28% | 2.54 | 3.71% |
| 2025-05-06 | 36.87 | 38.27 | 36.55 | 37.96 | +3.85% | 3.17 | 4.65% |