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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.99 | 50.23 | 47.80 | 49.87 | +1.75% | 0.87 | 2.45% |
| 2026-03-23 | 51.45 | 52.36 | 48.61 | 49.01 | -7.53% | 1.17 | 3.18% |
| 2026-03-20 | 55.77 | 55.78 | 52.85 | 53.00 | -2.63% | 0.76 | 1.93% |
| 2026-03-19 | 55.30 | 55.80 | 54.22 | 54.43 | -3.22% | 0.69 | 1.72% |
| 2026-03-18 | 55.27 | 56.26 | 55.02 | 56.24 | +2.11% | 0.79 | 1.94% |
| 2026-03-17 | 57.19 | 57.80 | 54.81 | 55.08 | -4.95% | 1.39 | 3.36% |
| 2026-03-16 | 54.30 | 59.51 | 53.35 | 57.95 | +6.60% | 2.02 | 4.87% |
| 2026-03-13 | 54.62 | 55.86 | 53.96 | 54.36 | -0.77% | 0.55 | 1.36% |
| 2026-03-12 | 55.75 | 56.34 | 54.28 | 54.78 | -1.70% | 0.70 | 1.73% |
| 2026-03-11 | 56.69 | 58.39 | 55.62 | 55.73 | -1.71% | 1.08 | 2.60% |
| 2026-03-10 | 54.82 | 57.20 | 54.78 | 56.70 | +5.74% | 1.20 | 2.93% |
| 2026-03-09 | 53.35 | 54.80 | 52.03 | 53.62 | -2.31% | 0.88 | 2.27% |
| 2026-03-06 | 54.79 | 55.79 | 54.20 | 54.89 | -0.54% | 0.68 | 1.69% |
| 2026-03-05 | 54.57 | 55.99 | 54.45 | 55.19 | +3.55% | 1.00 | 2.48% |
| 2026-03-04 | 54.70 | 55.82 | 53.00 | 53.30 | -3.81% | 1.11 | 2.80% |
| 2026-03-03 | 60.18 | 60.18 | 55.30 | 55.41 | -6.56% | 1.35 | 3.21% |
| 2026-03-02 | 60.00 | 61.50 | 58.89 | 59.30 | -3.34% | 1.21 | 2.76% |
| 2026-02-27 | 61.25 | 62.60 | 61.00 | 61.35 | -1.11% | 0.73 | 1.61% |
| 2026-02-26 | 60.79 | 62.44 | 60.79 | 62.04 | +2.06% | 1.03 | 2.27% |
| 2026-02-25 | 60.53 | 61.16 | 59.60 | 60.79 | +0.65% | 0.88 | 1.99% |