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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.00 | 57.43 | 54.00 | 57.04 | -0.26% | 3.35 | 8.17% |
| 2025-08-19 | 59.51 | 61.64 | 57.10 | 57.19 | -9.85% | 6.30 | 14.62% |
| 2025-08-18 | 69.37 | 69.37 | 63.01 | 63.44 | +0.59% | 9.38 | 19.72% |
| 2025-08-15 | 63.07 | 63.07 | 63.07 | 63.07 | +9.99% | 2.65 | 5.75% |
| 2025-08-14 | 57.00 | 57.34 | 57.00 | 57.34 | +9.99% | 1.51 | 3.61% |
| 2025-08-13 | 51.91 | 53.20 | 51.25 | 52.13 | +0.40% | 2.00 | 5.24% |
| 2025-08-12 | 51.88 | 52.30 | 51.20 | 51.92 | -0.12% | 1.55 | 4.10% |
| 2025-08-11 | 50.24 | 54.35 | 50.01 | 51.98 | +3.34% | 2.59 | 6.84% |
| 2025-08-08 | 50.96 | 51.88 | 49.66 | 50.30 | -4.14% | 2.31 | 6.26% |
| 2025-08-07 | 49.50 | 53.20 | 49.40 | 52.47 | +6.00% | 3.25 | 8.69% |
| 2025-08-06 | 48.58 | 49.88 | 48.58 | 49.50 | +0.73% | 1.45 | 4.04% |
| 2025-08-05 | 48.37 | 50.30 | 48.11 | 49.14 | +1.59% | 1.51 | 4.18% |
| 2025-08-04 | 47.23 | 49.27 | 47.12 | 48.37 | +1.32% | 0.90 | 2.56% |
| 2025-08-01 | 47.33 | 47.96 | 47.27 | 47.74 | +0.72% | 0.65 | 1.88% |
| 2025-07-31 | 48.10 | 49.42 | 47.38 | 47.40 | -1.84% | 1.16 | 3.30% |
| 2025-07-30 | 49.55 | 49.56 | 47.84 | 48.29 | -2.52% | 1.45 | 4.10% |
| 2025-07-29 | 47.81 | 50.48 | 47.81 | 49.54 | +2.36% | 2.22 | 6.17% |
| 2025-07-28 | 47.52 | 49.50 | 46.85 | 48.40 | +1.79% | 1.79 | 5.07% |
| 2025-07-25 | 46.29 | 47.80 | 46.11 | 47.55 | +2.43% | 1.44 | 4.21% |
| 2025-07-24 | 45.02 | 46.90 | 45.02 | 46.42 | +2.56% | 1.02 | 3.02% |