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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.65 | 62.70 | 56.65 | 62.70 | +10.00% | 1.59 | 3.63% |
| 2026-04-21 | 56.08 | 57.28 | 55.96 | 57.00 | +1.19% | 0.88 | 2.11% |
| 2026-04-20 | 56.00 | 56.97 | 56.00 | 56.33 | -0.69% | 0.74 | 1.80% |
| 2026-04-17 | 56.10 | 57.30 | 55.18 | 56.72 | +1.54% | 1.04 | 2.53% |
| 2026-04-16 | 55.29 | 56.29 | 54.89 | 55.86 | +1.12% | 0.63 | 1.54% |
| 2026-04-15 | 55.57 | 56.41 | 55.07 | 55.24 | -1.59% | 0.73 | 1.79% |
| 2026-04-14 | 55.86 | 56.60 | 55.16 | 56.13 | +1.91% | 0.79 | 1.92% |
| 2026-04-13 | 55.86 | 55.86 | 54.70 | 55.08 | -0.65% | 0.77 | 1.91% |
| 2026-04-10 | 55.67 | 56.14 | 55.20 | 55.44 | -0.07% | 0.68 | 1.68% |
| 2026-04-09 | 53.90 | 56.76 | 53.85 | 55.48 | +1.99% | 0.93 | 2.28% |
| 2026-04-08 | 53.00 | 54.50 | 52.43 | 54.40 | +5.22% | 0.68 | 1.73% |
| 2026-04-07 | 50.69 | 52.59 | 50.45 | 51.70 | +2.38% | 0.55 | 1.44% |
| 2026-04-03 | 50.96 | 51.39 | 50.30 | 50.50 | -0.57% | 0.43 | 1.17% |
| 2026-04-02 | 51.99 | 52.38 | 50.28 | 50.79 | -3.04% | 0.57 | 1.52% |
| 2026-04-01 | 52.39 | 52.74 | 51.53 | 52.38 | +2.11% | 0.52 | 1.36% |
| 2026-03-31 | 52.78 | 53.10 | 51.22 | 51.30 | -2.97% | 0.74 | 1.93% |
| 2026-03-30 | 53.25 | 53.41 | 52.35 | 52.87 | -1.40% | 0.56 | 1.46% |
| 2026-03-27 | 51.50 | 54.90 | 51.32 | 53.62 | +2.76% | 0.91 | 2.32% |
| 2026-03-26 | 52.39 | 54.58 | 51.99 | 52.18 | -0.67% | 0.97 | 2.50% |
| 2026-03-25 | 50.69 | 53.32 | 50.69 | 52.53 | +5.33% | 1.28 | 3.35% |