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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 56.72 | 58.71 | 55.00 | 55.84 | +2.61% | 3.09 | 7.49% |
| 2025-09-16 | 53.26 | 54.53 | 53.06 | 54.42 | +1.53% | 1.11 | 2.83% |
| 2025-09-15 | 54.30 | 55.13 | 53.57 | 53.60 | -1.18% | 1.16 | 2.94% |
| 2025-09-12 | 55.00 | 55.00 | 53.95 | 54.24 | -0.91% | 1.38 | 3.47% |
| 2025-09-11 | 53.87 | 54.78 | 52.89 | 54.74 | +1.90% | 1.32 | 3.33% |
| 2025-09-10 | 53.08 | 54.91 | 52.74 | 53.72 | +1.47% | 1.64 | 4.17% |
| 2025-09-09 | 54.95 | 54.95 | 52.70 | 52.94 | -4.01% | 1.37 | 3.49% |
| 2025-09-08 | 54.60 | 55.54 | 53.90 | 55.15 | +0.53% | 1.28 | 3.21% |
| 2025-09-05 | 53.50 | 55.00 | 51.87 | 54.86 | +2.56% | 1.55 | 3.94% |
| 2025-09-04 | 55.51 | 56.87 | 51.75 | 53.49 | -6.97% | 2.50 | 6.28% |
| 2025-09-03 | 56.12 | 58.80 | 54.38 | 57.50 | +2.46% | 3.05 | 7.33% |
| 2025-09-02 | 58.00 | 58.90 | 55.01 | 56.12 | -0.21% | 2.51 | 6.03% |
| 2025-09-01 | 56.47 | 57.14 | 55.58 | 56.24 | +1.17% | 1.65 | 4.00% |
| 2025-08-29 | 56.49 | 56.63 | 55.32 | 55.59 | -2.95% | 1.73 | 4.25% |
| 2025-08-28 | 54.91 | 57.50 | 54.91 | 57.28 | +3.67% | 2.70 | 6.52% |
| 2025-08-27 | 55.84 | 58.24 | 54.73 | 55.25 | -1.06% | 3.01 | 7.27% |
| 2025-08-26 | 56.29 | 56.65 | 55.55 | 55.84 | -1.22% | 1.84 | 4.49% |
| 2025-08-25 | 56.73 | 57.41 | 55.90 | 56.53 | -0.51% | 2.66 | 6.42% |
| 2025-08-22 | 55.09 | 57.66 | 54.91 | 56.82 | +3.29% | 3.13 | 7.58% |
| 2025-08-21 | 56.07 | 56.49 | 54.65 | 55.01 | -3.56% | 2.61 | 6.43% |