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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.19 | 37.44 | 36.42 | 37.42 | +0.62% | 1.05 | 1.42% |
| 2025-10-22 | 37.31 | 37.72 | 37.03 | 37.19 | -1.22% | 0.70 | 0.95% |
| 2025-10-21 | 37.39 | 37.72 | 36.88 | 37.65 | +0.72% | 1.25 | 1.67% |
| 2025-10-20 | 37.18 | 37.88 | 36.90 | 37.38 | +1.88% | 1.05 | 1.40% |
| 2025-10-17 | 39.15 | 39.27 | 36.61 | 36.69 | -6.50% | 3.03 | 4.04% |
| 2025-10-16 | 40.51 | 41.30 | 39.03 | 39.24 | -3.35% | 2.04 | 2.58% |
| 2025-10-15 | 38.74 | 40.85 | 37.99 | 40.60 | +4.24% | 3.00 | 3.77% |
| 2025-10-14 | 39.99 | 40.80 | 38.66 | 38.95 | -2.11% | 2.35 | 2.97% |
| 2025-10-13 | 39.08 | 40.48 | 38.70 | 39.79 | -3.82% | 4.47 | 5.68% |
| 2025-10-10 | 41.82 | 41.96 | 40.70 | 41.37 | +0.90% | 2.94 | 3.55% |
| 2025-10-09 | 40.97 | 42.99 | 40.90 | 41.00 | +2.50% | 4.46 | 5.35% |
| 2025-09-30 | 39.33 | 40.69 | 39.02 | 40.00 | +1.39% | 3.01 | 3.77% |
| 2025-09-29 | 38.20 | 40.19 | 38.08 | 39.45 | +4.23% | 4.14 | 5.24% |
| 2025-09-26 | 38.03 | 38.78 | 37.60 | 37.85 | -1.17% | 1.51 | 1.99% |
| 2025-09-25 | 39.21 | 39.98 | 38.25 | 38.30 | -3.16% | 2.65 | 3.41% |
| 2025-09-24 | 39.60 | 39.88 | 38.61 | 39.55 | -0.50% | 2.37 | 3.03% |
| 2025-09-23 | 39.40 | 39.95 | 38.39 | 39.75 | +0.86% | 2.45 | 3.14% |
| 2025-09-22 | 38.30 | 40.09 | 38.30 | 39.41 | +2.07% | 2.87 | 3.66% |
| 2025-09-19 | 38.49 | 39.00 | 37.70 | 38.61 | +0.26% | 1.96 | 2.56% |
| 2025-09-18 | 39.91 | 40.38 | 38.11 | 38.51 | -3.44% | 3.50 | 4.44% |