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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.40 | 36.57 | 36.00 | 36.24 | -0.03% | 0.95 | 1.30% |
| 2026-01-16 | 36.34 | 36.60 | 36.00 | 36.25 | -0.22% | 1.14 | 1.57% |
| 2026-01-15 | 36.25 | 36.80 | 36.01 | 36.33 | +0.08% | 1.26 | 1.73% |
| 2026-01-14 | 36.66 | 37.49 | 35.90 | 36.30 | -0.95% | 1.96 | 2.69% |
| 2026-01-13 | 37.26 | 37.80 | 36.53 | 36.65 | -1.64% | 1.53 | 2.07% |
| 2026-01-12 | 37.40 | 37.62 | 36.60 | 37.26 | -0.64% | 1.89 | 2.55% |
| 2026-01-09 | 37.76 | 37.79 | 37.28 | 37.50 | -0.66% | 1.53 | 2.04% |
| 2026-01-08 | 37.53 | 37.90 | 37.17 | 37.75 | -0.08% | 1.46 | 1.94% |
| 2026-01-07 | 37.89 | 38.18 | 37.30 | 37.78 | -0.53% | 2.11 | 2.80% |
| 2026-01-06 | 36.58 | 38.35 | 36.50 | 37.98 | +4.71% | 3.25 | 4.32% |
| 2026-01-05 | 35.70 | 36.71 | 35.54 | 36.27 | +1.88% | 2.04 | 2.81% |
| 2025-12-31 | 34.80 | 35.85 | 34.55 | 35.60 | +2.48% | 1.80 | 2.56% |
| 2025-12-30 | 34.90 | 35.20 | 34.62 | 34.74 | -0.46% | 1.33 | 1.91% |
| 2025-12-29 | 35.20 | 35.20 | 34.70 | 34.90 | -0.29% | 0.89 | 1.28% |
| 2025-12-26 | 35.05 | 36.07 | 34.85 | 35.00 | -1.13% | 1.85 | 2.61% |
| 2025-12-25 | 33.79 | 35.58 | 33.54 | 35.40 | +5.08% | 2.36 | 3.40% |
| 2025-12-24 | 33.80 | 33.95 | 33.53 | 33.69 | -0.33% | 0.65 | 0.96% |
| 2025-12-23 | 34.21 | 34.21 | 33.48 | 33.80 | -0.47% | 0.78 | 1.16% |
| 2025-12-22 | 34.44 | 34.60 | 33.83 | 33.96 | -1.19% | 0.82 | 1.21% |
| 2025-12-19 | 34.03 | 34.89 | 33.90 | 34.37 | +1.39% | 0.91 | 1.33% |