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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.60 | 54.50 | 51.85 | 51.85 | -4.34% | 1.10 | 2.84% |
| 2025-11-19 | 52.61 | 54.54 | 52.43 | 54.20 | +2.05% | 1.23 | 3.13% |
| 2025-11-18 | 52.27 | 54.58 | 52.27 | 53.11 | +1.61% | 0.94 | 2.40% |
| 2025-11-17 | 53.00 | 53.16 | 51.67 | 52.27 | +1.18% | 0.45 | 1.17% |
| 2025-11-14 | 51.84 | 51.98 | 51.10 | 51.66 | -0.40% | 0.46 | 1.21% |
| 2025-11-13 | 51.78 | 52.04 | 51.31 | 51.87 | +0.17% | 0.47 | 1.24% |
| 2025-11-12 | 52.15 | 53.09 | 51.55 | 51.78 | -1.84% | 0.61 | 1.60% |
| 2025-11-11 | 53.28 | 54.45 | 52.50 | 52.75 | -0.99% | 0.58 | 1.48% |
| 2025-11-10 | 52.35 | 53.38 | 52.22 | 53.28 | +1.85% | 0.61 | 1.59% |
| 2025-11-07 | 53.30 | 53.65 | 52.26 | 52.31 | -2.75% | 0.76 | 1.98% |
| 2025-11-06 | 53.10 | 54.93 | 53.10 | 53.79 | +1.34% | 0.81 | 2.06% |
| 2025-11-05 | 52.44 | 53.38 | 52.12 | 53.08 | +0.06% | 0.65 | 1.68% |
| 2025-11-04 | 53.70 | 53.92 | 52.80 | 53.05 | -1.58% | 0.58 | 1.50% |
| 2025-11-03 | 53.53 | 53.90 | 52.61 | 53.90 | +0.19% | 0.80 | 2.07% |
| 2025-10-31 | 53.39 | 54.33 | 53.38 | 53.80 | +0.88% | 0.61 | 1.55% |
| 2025-10-30 | 54.99 | 54.99 | 53.33 | 53.33 | -3.19% | 0.93 | 2.36% |
| 2025-10-29 | 55.55 | 55.88 | 54.00 | 55.09 | -0.52% | 1.03 | 2.58% |
| 2025-10-28 | 55.06 | 56.06 | 54.91 | 55.38 | -0.14% | 0.96 | 2.37% |
| 2025-10-27 | 55.42 | 56.00 | 54.83 | 55.46 | +1.37% | 1.12 | 2.75% |
| 2025-10-24 | 54.08 | 55.08 | 54.08 | 54.71 | +1.24% | 0.84 | 2.11% |