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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.18 | 50.75 | 49.08 | 49.56 | +0.77% | 0.77 | 2.09% |
| 2025-12-17 | 48.80 | 49.30 | 47.58 | 49.18 | +0.39% | 0.68 | 1.93% |
| 2025-12-16 | 49.46 | 49.88 | 48.62 | 48.99 | -1.78% | 0.54 | 1.51% |
| 2025-12-15 | 49.50 | 50.62 | 49.41 | 49.88 | -0.48% | 0.40 | 1.10% |
| 2025-12-12 | 50.15 | 50.80 | 49.68 | 50.12 | +0.50% | 0.50 | 1.37% |
| 2025-12-11 | 50.80 | 51.15 | 49.70 | 49.87 | -0.74% | 0.49 | 1.35% |
| 2025-12-10 | 50.71 | 51.69 | 49.69 | 50.24 | -0.93% | 0.61 | 1.67% |
| 2025-12-09 | 50.50 | 50.80 | 50.06 | 50.71 | +0.22% | 0.51 | 1.39% |
| 2025-12-08 | 50.03 | 50.77 | 50.01 | 50.60 | +0.98% | 0.45 | 1.22% |
| 2025-12-05 | 49.41 | 50.25 | 48.72 | 50.11 | +0.56% | 0.43 | 1.18% |
| 2025-12-04 | 50.50 | 50.71 | 49.46 | 49.83 | -1.77% | 0.47 | 1.30% |
| 2025-12-03 | 51.75 | 51.75 | 50.59 | 50.73 | -2.01% | 0.60 | 1.60% |
| 2025-12-02 | 52.12 | 52.62 | 51.47 | 51.77 | -1.95% | 0.68 | 1.79% |
| 2025-12-01 | 51.10 | 53.85 | 50.90 | 52.80 | +3.31% | 1.21 | 3.15% |
| 2025-11-28 | 51.27 | 53.38 | 50.51 | 51.11 | -0.31% | 0.69 | 1.84% |
| 2025-11-27 | 50.09 | 51.48 | 50.09 | 51.27 | +1.87% | 0.71 | 1.92% |
| 2025-11-26 | 50.40 | 51.13 | 50.10 | 50.33 | -0.57% | 0.49 | 1.34% |
| 2025-11-25 | 50.68 | 51.66 | 50.50 | 50.62 | -0.12% | 0.61 | 1.62% |
| 2025-11-24 | 49.90 | 50.88 | 49.04 | 50.68 | +1.97% | 0.64 | 1.74% |
| 2025-11-21 | 50.60 | 52.55 | 49.70 | 49.70 | -4.15% | 0.89 | 2.41% |