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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.00 | 46.98 | 45.00 | 45.26 | -2.06% | 0.90 | 2.68% |
| 2025-07-22 | 45.86 | 47.41 | 45.60 | 46.21 | +0.41% | 1.08 | 3.18% |
| 2025-07-21 | 46.11 | 46.40 | 45.71 | 46.02 | -0.78% | 0.63 | 1.87% |
| 2025-07-18 | 45.78 | 46.40 | 45.33 | 46.38 | +1.51% | 0.76 | 2.29% |
| 2025-07-17 | 45.13 | 45.71 | 44.86 | 45.69 | +1.40% | 0.51 | 1.53% |
| 2025-07-16 | 44.53 | 45.35 | 44.49 | 45.06 | +1.19% | 0.53 | 1.62% |
| 2025-07-15 | 45.36 | 45.73 | 44.37 | 44.53 | -2.84% | 1.01 | 3.08% |
| 2025-07-14 | 46.01 | 46.01 | 45.50 | 45.83 | -0.20% | 0.43 | 1.28% |
| 2025-07-11 | 45.70 | 46.03 | 45.20 | 45.92 | +0.48% | 0.54 | 1.62% |
| 2025-07-10 | 45.80 | 46.16 | 45.49 | 45.70 | -0.41% | 0.45 | 1.34% |
| 2025-07-09 | 46.63 | 46.95 | 45.70 | 45.89 | -1.44% | 0.77 | 2.29% |
| 2025-07-08 | 46.73 | 46.99 | 46.31 | 46.56 | +0.32% | 0.67 | 1.96% |
| 2025-07-07 | 46.29 | 46.74 | 46.13 | 46.41 | +0.15% | 0.45 | 1.34% |
| 2025-07-04 | 47.05 | 47.06 | 46.23 | 46.34 | -1.82% | 0.81 | 2.38% |
| 2025-07-03 | 47.29 | 47.60 | 46.83 | 47.20 | -0.11% | 0.69 | 2.01% |
| 2025-07-02 | 47.50 | 47.73 | 46.80 | 47.25 | -1.50% | 1.03 | 2.99% |
| 2025-07-01 | 48.20 | 49.18 | 47.57 | 47.97 | -0.58% | 1.58 | 4.47% |
| 2025-06-30 | 47.96 | 48.99 | 47.63 | 48.25 | +2.68% | 1.80 | 5.12% |
| 2025-06-27 | 48.00 | 48.06 | 46.83 | 46.99 | +0.45% | 1.21 | 3.49% |
| 2025-06-26 | 47.03 | 47.76 | 46.54 | 46.78 | -0.95% | 1.03 | 2.99% |