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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.00 | 47.28 | 46.26 | 47.23 | +0.60% | 1.16 | 3.38% |
| 2025-06-24 | 46.21 | 47.64 | 45.90 | 46.95 | +1.60% | 1.36 | 3.96% |
| 2025-06-23 | 44.18 | 48.00 | 44.06 | 46.21 | +2.62% | 1.77 | 5.24% |
| 2025-06-20 | 44.45 | 46.11 | 44.35 | 45.03 | +1.33% | 1.32 | 3.99% |
| 2025-06-19 | 45.15 | 45.67 | 44.20 | 44.44 | -0.94% | 0.79 | 2.40% |
| 2025-06-18 | 44.55 | 45.05 | 44.01 | 44.86 | +0.67% | 0.46 | 1.40% |
| 2025-06-17 | 44.77 | 45.24 | 44.37 | 44.56 | -0.76% | 0.40 | 1.21% |
| 2025-06-16 | 44.06 | 45.29 | 44.06 | 44.90 | +1.35% | 0.43 | 1.32% |
| 2025-06-13 | 44.88 | 45.59 | 44.03 | 44.30 | -2.14% | 0.62 | 1.91% |
| 2025-06-12 | 45.38 | 45.84 | 45.13 | 45.27 | -0.98% | 0.61 | 1.85% |
| 2025-06-11 | 45.80 | 46.28 | 45.54 | 45.72 | -0.37% | 0.59 | 1.76% |
| 2025-06-10 | 47.30 | 47.30 | 45.35 | 45.89 | -2.73% | 1.12 | 3.32% |
| 2025-06-09 | 46.51 | 47.38 | 46.30 | 47.18 | +1.38% | 0.78 | 2.27% |
| 2025-06-06 | 46.50 | 47.17 | 46.10 | 46.54 | +0.13% | 0.65 | 1.91% |
| 2025-06-05 | 46.12 | 46.54 | 45.35 | 46.48 | +1.15% | 0.70 | 2.09% |
| 2025-06-04 | 45.80 | 46.64 | 45.79 | 45.95 | +0.33% | 0.70 | 2.08% |
| 2025-06-03 | 45.00 | 46.07 | 44.73 | 45.80 | +0.88% | 0.81 | 2.44% |
| 2025-05-30 | 47.25 | 47.25 | 45.33 | 45.40 | -4.40% | 1.15 | 3.44% |
| 2025-05-29 | 46.52 | 47.80 | 46.31 | 47.49 | +1.69% | 1.18 | 3.40% |
| 2025-05-28 | 48.07 | 48.07 | 46.52 | 46.70 | -2.40% | 1.11 | 3.24% |