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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.73 | 33.99 | 33.02 | 33.50 | +1.98% | 0.66 | 0.99% |
| 2026-03-23 | 34.26 | 34.30 | 32.58 | 32.85 | -5.09% | 1.32 | 1.97% |
| 2026-03-20 | 34.68 | 35.40 | 33.83 | 34.61 | +0.90% | 1.29 | 1.86% |
| 2026-03-19 | 34.21 | 35.10 | 34.19 | 34.30 | -1.18% | 0.76 | 1.09% |
| 2026-03-18 | 34.53 | 35.00 | 33.82 | 34.71 | +0.52% | 0.63 | 0.93% |
| 2026-03-17 | 34.74 | 35.16 | 34.50 | 34.53 | +0.52% | 1.02 | 1.47% |
| 2026-03-16 | 34.05 | 34.48 | 33.74 | 34.35 | +0.88% | 0.55 | 0.80% |
| 2026-03-13 | 34.30 | 34.85 | 33.98 | 34.05 | -1.42% | 0.62 | 0.91% |
| 2026-03-12 | 34.47 | 34.82 | 34.14 | 34.54 | +0.20% | 0.66 | 0.96% |
| 2026-03-11 | 34.82 | 34.82 | 34.37 | 34.47 | -0.43% | 0.63 | 0.91% |
| 2026-03-10 | 34.76 | 35.18 | 34.42 | 34.62 | +0.61% | 0.80 | 1.16% |
| 2026-03-09 | 34.11 | 34.57 | 33.38 | 34.41 | -0.26% | 0.82 | 1.21% |
| 2026-03-06 | 33.76 | 34.58 | 33.51 | 34.50 | +2.43% | 0.78 | 1.14% |
| 2026-03-05 | 33.70 | 33.85 | 33.11 | 33.68 | +1.72% | 0.64 | 0.96% |
| 2026-03-04 | 33.10 | 33.79 | 32.94 | 33.11 | -1.46% | 0.92 | 1.39% |
| 2026-03-03 | 34.20 | 34.53 | 33.53 | 33.60 | -1.61% | 1.00 | 1.47% |
| 2026-03-02 | 34.50 | 35.32 | 34.01 | 34.15 | -4.07% | 1.78 | 2.58% |
| 2026-02-27 | 36.02 | 36.05 | 35.49 | 35.60 | -1.03% | 1.23 | 1.73% |
| 2026-02-26 | 35.91 | 36.40 | 35.70 | 35.97 | +0.31% | 1.00 | 1.39% |
| 2026-02-25 | 36.30 | 36.33 | 35.68 | 35.86 | -0.66% | 1.48 | 2.05% |