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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.50 | 34.72 | 33.88 | 33.90 | -1.42% | 0.80 | 1.17% |
| 2025-12-17 | 33.71 | 34.49 | 33.71 | 34.39 | +0.85% | 0.97 | 1.41% |
| 2025-12-16 | 33.40 | 34.44 | 32.65 | 34.10 | +1.97% | 1.25 | 1.86% |
| 2025-12-15 | 33.42 | 34.17 | 33.01 | 33.44 | +0.78% | 1.04 | 1.55% |
| 2025-12-12 | 33.05 | 33.62 | 32.82 | 33.18 | +0.36% | 0.70 | 1.05% |
| 2025-12-11 | 33.60 | 33.89 | 33.03 | 33.06 | -1.49% | 0.45 | 0.68% |
| 2025-12-10 | 33.40 | 33.66 | 33.15 | 33.56 | +0.09% | 0.39 | 0.58% |
| 2025-12-09 | 34.33 | 34.38 | 33.37 | 33.53 | -1.96% | 0.68 | 1.01% |
| 2025-12-08 | 33.88 | 34.44 | 33.68 | 34.20 | +1.33% | 0.85 | 1.25% |
| 2025-12-05 | 33.11 | 33.95 | 32.82 | 33.75 | +1.99% | 0.83 | 1.25% |
| 2025-12-04 | 33.33 | 33.55 | 33.01 | 33.09 | 0.00% | 0.52 | 0.79% |
| 2025-12-03 | 33.47 | 33.56 | 32.90 | 33.09 | -0.93% | 0.65 | 0.98% |
| 2025-12-02 | 34.49 | 34.49 | 33.20 | 33.40 | -3.22% | 1.07 | 1.59% |
| 2025-12-01 | 33.80 | 35.30 | 33.30 | 34.51 | +3.76% | 1.82 | 2.64% |
| 2025-11-28 | 33.44 | 33.44 | 32.49 | 33.26 | +0.24% | 0.65 | 0.99% |
| 2025-11-27 | 33.29 | 33.71 | 33.00 | 33.18 | -0.36% | 0.66 | 0.99% |
| 2025-11-26 | 33.14 | 33.90 | 32.72 | 33.30 | +1.59% | 1.24 | 1.87% |
| 2025-11-25 | 32.85 | 33.10 | 32.70 | 32.78 | -0.18% | 0.62 | 0.95% |
| 2025-11-24 | 32.20 | 33.16 | 31.96 | 32.84 | +2.05% | 0.90 | 1.38% |
| 2025-11-21 | 32.10 | 32.47 | 30.80 | 32.18 | +0.25% | 1.50 | 2.37% |