冠石科技 sh.605588
67.64
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 62.43 | 67.64 | 62.11 | 67.64 | +10.00% | 3.47 | 7.20% |
| 2026-05-22 | 59.59 | 61.96 | 59.33 | 61.49 | +3.50% | 1.71 | 3.84% |
| 2026-05-21 | 62.23 | 64.10 | 59.05 | 59.41 | -5.98% | 2.73 | 6.00% |
| 2026-05-20 | 59.30 | 65.32 | 59.30 | 63.19 | +5.30% | 3.31 | 7.27% |
| 2026-05-19 | 59.01 | 60.47 | 58.17 | 60.01 | +1.32% | 1.39 | 3.20% |
| 2026-05-18 | 58.88 | 59.23 | 57.75 | 59.23 | +0.32% | 1.30 | 3.04% |
| 2026-05-15 | 59.06 | 60.21 | 57.70 | 59.04 | +0.32% | 1.52 | 3.51% |
| 2026-05-14 | 58.54 | 59.87 | 57.61 | 58.85 | +0.51% | 1.43 | 3.34% |
| 2026-05-13 | 57.88 | 58.88 | 57.55 | 58.55 | +0.48% | 0.91 | 2.13% |
| 2026-05-12 | 58.30 | 58.90 | 57.45 | 58.27 | -0.38% | 0.95 | 2.24% |
| 2026-05-11 | 59.20 | 59.50 | 58.00 | 58.49 | +0.31% | 1.40 | 3.27% |
| 2026-05-08 | 58.00 | 58.42 | 56.90 | 58.31 | -0.19% | 1.12 | 2.66% |
| 2026-05-07 | 57.69 | 58.54 | 56.85 | 58.42 | +1.78% | 1.06 | 2.50% |
| 2026-05-06 | 57.19 | 58.74 | 57.19 | 57.40 | +0.99% | 1.19 | 2.81% |
| 2026-04-30 | 56.47 | 57.30 | 56.10 | 56.84 | -0.28% | 0.93 | 2.25% |
| 2026-04-29 | 56.46 | 57.74 | 56.05 | 57.00 | +0.46% | 0.96 | 2.31% |
| 2026-04-28 | 56.78 | 57.65 | 56.11 | 56.74 | -1.54% | 1.10 | 2.64% |
| 2026-04-27 | 58.41 | 58.89 | 57.00 | 57.63 | -0.36% | 1.17 | 2.76% |
| 2026-04-24 | 57.50 | 58.85 | 57.50 | 57.84 | -0.91% | 1.58 | 3.73% |
| 2026-04-23 | 61.00 | 62.00 | 57.89 | 58.37 | -6.91% | 3.00 | 6.94% |