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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.33 | 33.50 | 32.01 | 32.10 | -3.46% | 1.12 | 1.72% |
| 2025-11-19 | 33.28 | 33.40 | 32.80 | 33.25 | +0.15% | 0.71 | 1.07% |
| 2025-11-18 | 33.06 | 33.61 | 32.98 | 33.20 | -0.18% | 0.78 | 1.18% |
| 2025-11-17 | 34.16 | 34.18 | 33.03 | 33.26 | -2.61% | 1.89 | 2.84% |
| 2025-11-14 | 34.57 | 34.57 | 34.02 | 34.15 | -0.99% | 0.89 | 1.31% |
| 2025-11-13 | 34.96 | 35.23 | 34.42 | 34.49 | -1.34% | 1.63 | 2.35% |
| 2025-11-12 | 35.56 | 35.56 | 34.67 | 34.96 | -1.24% | 0.87 | 1.25% |
| 2025-11-11 | 36.08 | 36.28 | 35.22 | 35.40 | -1.83% | 1.27 | 1.78% |
| 2025-11-10 | 36.34 | 36.75 | 35.82 | 36.06 | -0.96% | 0.82 | 1.14% |
| 2025-11-07 | 36.70 | 36.90 | 36.29 | 36.41 | -1.38% | 0.84 | 1.16% |
| 2025-11-06 | 36.88 | 37.37 | 36.66 | 36.92 | -0.22% | 1.10 | 1.49% |
| 2025-11-05 | 36.39 | 37.10 | 36.25 | 37.00 | +0.87% | 0.87 | 1.19% |
| 2025-11-04 | 37.01 | 37.36 | 36.15 | 36.68 | -1.45% | 0.99 | 1.35% |
| 2025-11-03 | 37.93 | 37.93 | 36.96 | 37.22 | -1.19% | 0.91 | 1.22% |
| 2025-10-31 | 37.77 | 38.14 | 37.32 | 37.67 | -0.82% | 1.29 | 1.71% |
| 2025-10-30 | 38.85 | 39.99 | 37.32 | 37.98 | +0.05% | 2.90 | 3.76% |
| 2025-10-29 | 37.70 | 38.01 | 37.34 | 37.96 | +0.53% | 1.19 | 1.57% |
| 2025-10-28 | 38.03 | 38.50 | 37.60 | 37.76 | -0.68% | 0.97 | 1.28% |
| 2025-10-27 | 38.15 | 38.68 | 37.69 | 38.02 | -1.20% | 1.69 | 2.22% |
| 2025-10-24 | 37.50 | 38.67 | 37.33 | 38.48 | +2.83% | 1.71 | 2.25% |