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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 59.49 | 61.10 | 58.30 | 58.99 | -1.70% | 1.86 | 4.30% |
| 2026-01-16 | 60.00 | 60.80 | 58.92 | 60.01 | +1.23% | 2.01 | 4.58% |
| 2026-01-15 | 57.00 | 60.50 | 56.78 | 59.28 | +1.87% | 3.09 | 7.16% |
| 2026-01-14 | 54.49 | 59.18 | 53.64 | 58.19 | +7.80% | 3.71 | 8.90% |
| 2026-01-13 | 55.45 | 55.49 | 53.88 | 53.98 | -2.62% | 1.11 | 2.78% |
| 2026-01-12 | 55.08 | 55.50 | 54.38 | 55.43 | -0.02% | 1.51 | 3.76% |
| 2026-01-09 | 55.70 | 56.38 | 54.86 | 55.44 | -0.82% | 2.06 | 5.09% |
| 2026-01-08 | 53.42 | 58.76 | 53.42 | 55.90 | +4.64% | 3.79 | 9.23% |
| 2026-01-07 | 52.33 | 54.25 | 52.33 | 53.42 | +3.23% | 1.65 | 4.24% |
| 2026-01-06 | 51.94 | 52.38 | 50.76 | 51.75 | +1.07% | 0.85 | 2.24% |
| 2026-01-05 | 50.59 | 51.35 | 50.30 | 51.20 | +1.41% | 0.60 | 1.60% |
| 2025-12-31 | 50.33 | 50.78 | 49.69 | 50.49 | +0.36% | 0.52 | 1.41% |
| 2025-12-30 | 51.00 | 51.01 | 50.28 | 50.31 | -0.95% | 0.40 | 1.08% |
| 2025-12-29 | 51.19 | 51.55 | 50.70 | 50.79 | -0.67% | 0.44 | 1.18% |
| 2025-12-26 | 52.23 | 52.23 | 50.88 | 51.13 | -1.67% | 0.59 | 1.58% |
| 2025-12-25 | 51.60 | 52.10 | 51.26 | 52.00 | +0.02% | 0.70 | 1.86% |
| 2025-12-24 | 51.20 | 53.68 | 51.20 | 51.99 | +1.68% | 1.22 | 3.17% |
| 2025-12-23 | 49.90 | 51.44 | 49.88 | 51.13 | +1.71% | 0.78 | 2.11% |
| 2025-12-22 | 49.51 | 50.94 | 49.39 | 50.27 | +1.82% | 0.79 | 2.15% |
| 2025-12-19 | 49.20 | 50.00 | 49.01 | 49.37 | -0.38% | 0.53 | 1.47% |