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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.87 | 17.09 | 16.59 | 16.98 | +0.24% | 5.05 | 2.65% |
| 2025-08-18 | 16.62 | 17.48 | 16.38 | 16.94 | +3.93% | 6.31 | 3.34% |
| 2025-08-15 | 15.40 | 16.60 | 15.23 | 16.30 | +6.82% | 7.05 | 3.83% |
| 2025-08-14 | 15.25 | 15.40 | 14.92 | 15.26 | +0.13% | 3.46 | 2.02% |
| 2025-08-13 | 15.19 | 15.29 | 15.02 | 15.24 | +0.07% | 2.11 | 1.23% |
| 2025-08-12 | 15.48 | 15.48 | 15.13 | 15.23 | -1.93% | 3.01 | 1.74% |
| 2025-08-11 | 15.02 | 15.70 | 14.98 | 15.53 | +6.01% | 5.83 | 3.36% |
| 2025-08-08 | 14.86 | 15.05 | 14.61 | 14.65 | -1.41% | 2.49 | 1.49% |
| 2025-08-07 | 14.81 | 15.19 | 14.70 | 14.86 | +1.02% | 4.46 | 2.64% |
| 2025-08-06 | 14.53 | 14.82 | 14.32 | 14.71 | +1.31% | 4.05 | 2.46% |
| 2025-08-05 | 13.66 | 14.55 | 13.60 | 14.52 | +6.06% | 6.62 | 4.13% |
| 2025-08-04 | 13.52 | 13.70 | 13.35 | 13.69 | +0.96% | 1.77 | 1.15% |
| 2025-08-01 | 13.60 | 13.66 | 13.43 | 13.56 | +0.44% | 1.36 | 0.89% |
| 2025-07-31 | 13.87 | 13.98 | 13.44 | 13.50 | -2.53% | 2.54 | 1.64% |
| 2025-07-30 | 14.12 | 14.13 | 13.76 | 13.85 | -1.91% | 2.03 | 1.29% |
| 2025-07-29 | 14.13 | 14.24 | 13.99 | 14.12 | -0.63% | 2.07 | 1.30% |
| 2025-07-28 | 14.09 | 14.33 | 14.02 | 14.21 | +0.99% | 2.36 | 1.47% |
| 2025-07-25 | 14.09 | 14.32 | 13.98 | 14.07 | -0.14% | 2.09 | 1.31% |
| 2025-07-24 | 13.76 | 14.09 | 13.76 | 14.09 | +2.25% | 2.40 | 1.52% |
| 2025-07-23 | 13.87 | 13.93 | 13.70 | 13.78 | -0.36% | 2.10 | 1.34% |