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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.49 | 40.00 | 38.75 | 39.88 | +0.99% | 2.60 | 3.31% |
| 2025-09-16 | 39.63 | 39.93 | 38.60 | 39.49 | -0.38% | 2.32 | 2.96% |
| 2025-09-15 | 39.60 | 40.81 | 39.13 | 39.64 | +0.35% | 3.80 | 4.75% |
| 2025-09-12 | 38.11 | 41.50 | 38.11 | 39.50 | +3.97% | 5.17 | 6.44% |
| 2025-09-11 | 37.50 | 38.13 | 37.20 | 37.99 | +0.98% | 1.63 | 2.16% |
| 2025-09-10 | 38.19 | 38.80 | 37.05 | 37.62 | -1.62% | 2.06 | 2.74% |
| 2025-09-09 | 39.34 | 39.35 | 38.10 | 38.24 | -3.43% | 2.38 | 3.08% |
| 2025-09-08 | 38.87 | 40.17 | 38.87 | 39.60 | +1.12% | 3.88 | 4.90% |
| 2025-09-05 | 35.90 | 39.40 | 35.84 | 39.16 | +8.33% | 5.66 | 7.36% |
| 2025-09-04 | 36.66 | 37.26 | 35.45 | 36.15 | -1.63% | 2.04 | 2.80% |
| 2025-09-03 | 37.66 | 38.18 | 36.64 | 36.75 | -2.03% | 1.66 | 2.23% |
| 2025-09-02 | 38.13 | 38.13 | 36.66 | 37.51 | -1.88% | 2.27 | 3.05% |
| 2025-09-01 | 38.00 | 38.39 | 37.30 | 38.23 | +0.98% | 2.35 | 3.12% |
| 2025-08-29 | 36.55 | 38.85 | 36.35 | 37.86 | +3.56% | 3.85 | 5.07% |
| 2025-08-28 | 37.44 | 37.44 | 35.55 | 36.56 | -1.75% | 2.98 | 4.09% |
| 2025-08-27 | 38.00 | 38.55 | 37.18 | 37.21 | -2.49% | 2.64 | 3.47% |
| 2025-08-26 | 38.57 | 38.57 | 37.80 | 38.16 | -0.88% | 2.40 | 3.14% |
| 2025-08-25 | 38.30 | 38.68 | 37.99 | 38.50 | +0.60% | 2.67 | 3.48% |
| 2025-08-22 | 38.01 | 38.40 | 37.78 | 38.27 | -2.02% | 3.37 | 4.44% |
| 2025-08-21 | 39.51 | 39.83 | 38.40 | 39.06 | -0.91% | 2.27 | 2.92% |