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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.66 | 49.32 | 47.31 | 47.85 | -1.12% | 1.06 | 3.03% |
| 2025-05-26 | 48.09 | 50.70 | 47.86 | 48.39 | +3.55% | 1.87 | 5.26% |
| 2025-05-23 | 47.58 | 48.16 | 46.62 | 46.73 | -2.18% | 1.18 | 3.41% |
| 2025-05-22 | 47.86 | 48.90 | 47.50 | 47.77 | -1.36% | 1.33 | 3.77% |
| 2025-05-21 | 48.70 | 50.00 | 47.50 | 48.43 | -1.34% | 1.83 | 5.19% |
| 2025-05-20 | 48.80 | 49.40 | 48.00 | 49.09 | +0.51% | 1.27 | 3.56% |
| 2025-05-19 | 49.58 | 49.99 | 48.23 | 48.84 | -0.08% | 1.63 | 4.55% |
| 2025-05-16 | 46.47 | 49.99 | 46.40 | 48.88 | +4.44% | 3.15 | 8.84% |
| 2025-05-15 | 47.00 | 47.97 | 46.33 | 46.80 | -3.01% | 2.87 | 8.35% |
| 2025-05-14 | 52.01 | 52.01 | 48.03 | 48.25 | +2.05% | 4.99 | 13.72% |
| 2025-05-13 | 47.94 | 48.10 | 47.07 | 47.28 | -0.98% | 0.88 | 2.55% |
| 2025-05-12 | 47.90 | 48.36 | 47.15 | 47.75 | +0.78% | 1.16 | 3.32% |
| 2025-05-09 | 48.35 | 48.75 | 47.25 | 47.38 | -2.37% | 1.21 | 3.47% |
| 2025-05-08 | 48.22 | 49.83 | 48.00 | 48.53 | +0.06% | 1.75 | 4.90% |
| 2025-05-07 | 49.44 | 50.50 | 47.86 | 48.50 | -0.16% | 3.06 | 8.53% |
| 2025-05-06 | 47.50 | 49.00 | 47.02 | 48.58 | +3.45% | 3.33 | 9.46% |