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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.99 | 61.16 | 58.49 | 60.40 | +2.37% | 0.99 | 2.25% |
| 2026-02-13 | 58.00 | 59.99 | 58.00 | 59.00 | +0.94% | 0.77 | 1.78% |
| 2026-02-12 | 58.00 | 59.23 | 57.85 | 58.45 | +1.12% | 0.58 | 1.34% |
| 2026-02-11 | 58.30 | 58.32 | 57.40 | 57.80 | -1.33% | 0.65 | 1.55% |
| 2026-02-10 | 57.27 | 59.88 | 57.19 | 58.58 | +2.95% | 1.14 | 2.66% |
| 2026-02-09 | 56.28 | 57.68 | 56.28 | 56.90 | +2.08% | 0.62 | 1.47% |
| 2026-02-06 | 54.88 | 56.52 | 54.61 | 55.74 | +0.61% | 0.56 | 1.36% |
| 2026-02-05 | 55.41 | 55.65 | 54.61 | 55.40 | -0.93% | 0.43 | 1.08% |
| 2026-02-04 | 55.64 | 55.95 | 55.10 | 55.92 | -0.07% | 0.44 | 1.08% |
| 2026-02-03 | 55.66 | 56.00 | 54.80 | 55.96 | +1.93% | 0.50 | 1.23% |
| 2026-02-02 | 56.23 | 57.11 | 54.85 | 54.90 | -3.87% | 0.72 | 1.76% |
| 2026-01-30 | 56.36 | 57.37 | 54.84 | 57.11 | +0.55% | 0.85 | 2.06% |
| 2026-01-29 | 58.18 | 58.98 | 56.55 | 56.80 | -3.07% | 1.07 | 2.54% |
| 2026-01-28 | 57.42 | 60.47 | 57.41 | 58.60 | +1.21% | 1.35 | 3.12% |
| 2026-01-27 | 56.31 | 58.02 | 55.61 | 57.90 | +1.86% | 1.15 | 2.76% |
| 2026-01-26 | 58.96 | 59.18 | 56.01 | 56.84 | -3.58% | 1.15 | 2.76% |
| 2026-01-23 | 58.60 | 59.16 | 57.30 | 58.95 | +0.39% | 1.31 | 3.08% |
| 2026-01-22 | 59.52 | 61.36 | 58.11 | 58.72 | -1.66% | 1.29 | 2.99% |
| 2026-01-21 | 58.10 | 59.99 | 57.45 | 59.71 | +2.17% | 1.37 | 3.17% |
| 2026-01-20 | 58.76 | 60.26 | 57.85 | 58.44 | -0.93% | 1.37 | 3.18% |