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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.41 | 36.79 | 35.50 | 36.10 | 0.00% | 1.33 | 1.84% |
| 2026-02-13 | 36.80 | 36.86 | 36.07 | 36.10 | -2.09% | 1.71 | 2.34% |
| 2026-02-12 | 37.25 | 37.45 | 36.53 | 36.87 | -0.35% | 1.50 | 2.03% |
| 2026-02-11 | 38.18 | 38.50 | 36.94 | 37.00 | -5.13% | 4.05 | 5.39% |
| 2026-02-10 | 42.06 | 43.70 | 38.01 | 39.00 | -5.61% | 8.20 | 10.17% |
| 2026-02-09 | 39.75 | 41.58 | 39.70 | 41.32 | +4.19% | 4.88 | 5.97% |
| 2026-02-06 | 39.64 | 40.10 | 38.90 | 39.66 | +0.03% | 2.59 | 3.27% |
| 2026-02-05 | 38.25 | 40.48 | 38.24 | 39.65 | +3.34% | 3.91 | 4.94% |
| 2026-02-04 | 38.10 | 38.48 | 37.63 | 38.37 | +0.68% | 1.82 | 2.39% |
| 2026-02-03 | 37.77 | 38.12 | 37.01 | 38.11 | +2.64% | 1.97 | 2.62% |
| 2026-02-02 | 36.80 | 37.82 | 36.35 | 37.13 | +0.90% | 2.60 | 3.50% |
| 2026-01-30 | 35.65 | 37.10 | 35.15 | 36.80 | +3.28% | 1.77 | 2.44% |
| 2026-01-29 | 36.30 | 36.56 | 35.60 | 35.63 | -1.93% | 0.92 | 1.28% |
| 2026-01-28 | 36.97 | 36.97 | 36.13 | 36.33 | -1.76% | 1.06 | 1.45% |
| 2026-01-27 | 36.30 | 37.28 | 34.96 | 36.98 | +1.82% | 1.97 | 2.72% |
| 2026-01-26 | 36.80 | 37.33 | 35.80 | 36.32 | -1.44% | 1.75 | 2.40% |
| 2026-01-23 | 36.30 | 36.86 | 35.78 | 36.85 | +1.99% | 1.73 | 2.37% |
| 2026-01-22 | 36.70 | 36.75 | 36.06 | 36.13 | -1.09% | 1.26 | 1.74% |
| 2026-01-21 | 36.01 | 36.58 | 35.65 | 36.53 | +1.19% | 1.00 | 1.38% |
| 2026-01-20 | 36.21 | 36.79 | 35.78 | 36.10 | -0.39% | 1.38 | 1.90% |