珠海冠宇 sh.688772
17.16
+7.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.10 | 17.85 | 15.85 | 17.16 | +7.12% | 11.31 | 5.87% |
| 2026-05-21 | 17.02 | 17.26 | 15.96 | 16.02 | -4.47% | 6.59 | 3.50% |
| 2026-05-20 | 16.20 | 17.02 | 15.98 | 16.77 | +3.33% | 6.95 | 3.71% |
| 2026-05-19 | 16.10 | 16.70 | 15.80 | 16.23 | +1.18% | 6.61 | 3.57% |
| 2026-05-18 | 15.01 | 16.41 | 14.78 | 16.04 | +6.01% | 9.12 | 5.10% |
| 2026-05-15 | 15.37 | 15.56 | 15.01 | 15.13 | -1.63% | 5.11 | 2.96% |
| 2026-05-14 | 15.98 | 16.08 | 15.38 | 15.38 | -3.63% | 4.44 | 2.50% |
| 2026-05-13 | 15.72 | 16.36 | 15.55 | 15.96 | +1.46% | 6.62 | 3.65% |
| 2026-05-12 | 16.25 | 16.29 | 15.60 | 15.73 | -3.20% | 6.37 | 3.56% |
| 2026-05-11 | 16.55 | 16.70 | 16.20 | 16.25 | -1.81% | 6.49 | 3.51% |
| 2026-05-08 | 16.68 | 16.95 | 16.50 | 16.55 | -0.90% | 6.20 | 3.29% |
| 2026-05-07 | 17.02 | 17.05 | 16.50 | 16.70 | -1.42% | 7.46 | 3.95% |
| 2026-05-06 | 16.48 | 17.15 | 16.45 | 16.94 | +2.05% | 10.64 | 5.63% |
| 2026-04-30 | 16.35 | 17.10 | 15.38 | 16.60 | -4.10% | 16.04 | 8.72% |
| 2026-04-29 | 16.52 | 17.49 | 16.36 | 17.31 | +4.28% | 9.49 | 4.93% |
| 2026-04-28 | 16.58 | 16.96 | 16.41 | 16.60 | -0.60% | 5.12 | 2.71% |
| 2026-04-27 | 16.60 | 16.78 | 16.40 | 16.70 | +0.60% | 4.57 | 2.43% |
| 2026-04-24 | 16.63 | 16.79 | 16.29 | 16.60 | -0.36% | 5.51 | 2.93% |
| 2026-04-23 | 17.05 | 17.20 | 16.55 | 16.66 | -2.69% | 6.37 | 3.36% |
| 2026-04-22 | 17.35 | 17.63 | 17.00 | 17.12 | -2.00% | 9.83 | 5.04% |