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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 55.11 | 55.52 | 53.41 | 54.04 | -2.91% | 1.12 | 2.84% |
| 2025-10-22 | 55.64 | 56.20 | 54.99 | 55.66 | -0.59% | 0.82 | 2.01% |
| 2025-10-21 | 55.69 | 56.34 | 55.13 | 55.99 | +0.34% | 1.14 | 2.78% |
| 2025-10-20 | 55.67 | 56.44 | 54.83 | 55.80 | +1.07% | 1.25 | 3.07% |
| 2025-10-17 | 57.67 | 58.32 | 54.81 | 55.21 | -5.06% | 1.75 | 4.24% |
| 2025-10-16 | 58.99 | 59.98 | 58.03 | 58.15 | -3.95% | 1.99 | 4.62% |
| 2025-10-15 | 62.13 | 62.50 | 59.17 | 60.54 | -5.41% | 3.78 | 8.59% |
| 2025-10-14 | 66.00 | 66.37 | 61.25 | 64.00 | -2.50% | 6.80 | 14.60% |
| 2025-10-13 | 58.97 | 65.64 | 58.00 | 65.64 | +10.01% | 6.78 | 14.38% |
| 2025-10-10 | 58.51 | 60.80 | 57.12 | 59.67 | +1.48% | 2.87 | 6.69% |
| 2025-10-09 | 60.93 | 60.93 | 58.80 | 58.80 | -5.39% | 2.97 | 6.81% |
| 2025-09-30 | 59.99 | 63.06 | 57.91 | 62.15 | +4.24% | 4.79 | 11.01% |
| 2025-09-29 | 54.15 | 59.62 | 53.75 | 59.62 | +10.00% | 2.59 | 6.15% |
| 2025-09-26 | 56.08 | 56.40 | 54.20 | 54.20 | -4.04% | 1.45 | 3.60% |
| 2025-09-25 | 57.50 | 57.87 | 56.30 | 56.48 | -2.57% | 2.10 | 5.06% |
| 2025-09-24 | 55.42 | 59.03 | 55.42 | 57.97 | +3.50% | 3.36 | 7.97% |
| 2025-09-23 | 56.15 | 56.30 | 53.54 | 56.01 | -0.23% | 1.84 | 4.60% |
| 2025-09-22 | 56.00 | 56.60 | 55.00 | 56.14 | +0.39% | 1.80 | 4.41% |
| 2025-09-19 | 54.95 | 57.00 | 54.95 | 55.92 | +1.62% | 2.18 | 5.31% |
| 2025-09-18 | 55.43 | 57.56 | 54.48 | 55.03 | -1.45% | 2.76 | 6.72% |