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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.95 | 38.03 | 36.25 | 37.02 | +1.12% | 2.51 | 3.37% |
| 2026-04-21 | 36.37 | 37.44 | 36.13 | 36.61 | +1.36% | 1.57 | 2.13% |
| 2026-04-20 | 36.94 | 36.94 | 36.00 | 36.12 | -2.19% | 1.31 | 1.80% |
| 2026-04-17 | 36.42 | 37.18 | 35.75 | 36.93 | +1.40% | 1.93 | 2.65% |
| 2026-04-16 | 34.31 | 36.68 | 34.25 | 36.42 | +6.12% | 2.74 | 3.85% |
| 2026-04-15 | 34.42 | 34.86 | 34.31 | 34.32 | -0.26% | 0.59 | 0.86% |
| 2026-04-14 | 34.10 | 34.41 | 34.08 | 34.41 | +1.21% | 0.66 | 0.97% |
| 2026-04-13 | 34.22 | 34.30 | 33.77 | 34.00 | -1.13% | 0.71 | 1.04% |
| 2026-04-10 | 32.86 | 34.60 | 32.86 | 34.39 | +4.62% | 1.60 | 2.36% |
| 2026-04-09 | 33.36 | 33.36 | 32.76 | 32.87 | -2.11% | 0.62 | 0.93% |
| 2026-04-08 | 33.42 | 33.81 | 32.94 | 33.58 | +3.04% | 0.91 | 1.36% |
| 2026-04-07 | 32.89 | 33.12 | 32.07 | 32.59 | -0.49% | 0.79 | 1.23% |
| 2026-04-03 | 33.42 | 33.65 | 32.70 | 32.75 | -1.95% | 0.76 | 1.15% |
| 2026-04-02 | 34.10 | 34.17 | 33.16 | 33.40 | -2.17% | 0.56 | 0.84% |
| 2026-04-01 | 34.42 | 34.55 | 33.83 | 34.14 | +0.41% | 0.74 | 1.08% |
| 2026-03-31 | 34.32 | 34.62 | 33.95 | 34.00 | -1.05% | 0.54 | 0.79% |
| 2026-03-30 | 33.55 | 34.82 | 33.16 | 34.36 | +1.69% | 1.06 | 1.55% |
| 2026-03-27 | 33.21 | 33.98 | 33.12 | 33.79 | +0.09% | 0.57 | 0.85% |
| 2026-03-26 | 34.23 | 34.39 | 33.62 | 33.76 | -1.03% | 0.82 | 1.21% |
| 2026-03-25 | 33.22 | 34.33 | 33.22 | 34.11 | +1.82% | 0.71 | 1.04% |