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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.68 | 13.91 | 13.56 | 13.83 | +1.32% | 2.40 | 1.54% |
| 2025-07-21 | 13.62 | 13.72 | 13.59 | 13.65 | +0.15% | 1.88 | 1.22% |
| 2025-07-18 | 13.60 | 13.80 | 13.58 | 13.63 | +0.22% | 1.89 | 1.22% |
| 2025-07-17 | 13.57 | 13.66 | 13.49 | 13.60 | +0.89% | 1.90 | 1.23% |
| 2025-07-16 | 13.30 | 13.57 | 13.29 | 13.48 | +1.28% | 1.62 | 1.06% |
| 2025-07-15 | 13.65 | 13.68 | 13.21 | 13.31 | -2.56% | 2.81 | 1.85% |
| 2025-07-14 | 13.69 | 13.84 | 13.62 | 13.66 | -0.22% | 1.27 | 0.82% |
| 2025-07-11 | 13.63 | 13.83 | 13.50 | 13.69 | +0.44% | 1.50 | 0.97% |
| 2025-07-10 | 13.70 | 13.78 | 13.57 | 13.63 | -0.87% | 1.93 | 1.25% |
| 2025-07-09 | 13.92 | 14.10 | 13.68 | 13.75 | -1.86% | 2.15 | 1.37% |
| 2025-07-08 | 13.67 | 14.18 | 13.66 | 14.01 | +2.34% | 2.59 | 1.64% |
| 2025-07-07 | 13.76 | 13.82 | 13.63 | 13.69 | -0.51% | 1.36 | 0.88% |
| 2025-07-04 | 14.06 | 14.17 | 13.76 | 13.76 | -2.82% | 2.68 | 1.70% |
| 2025-07-03 | 13.82 | 14.18 | 13.75 | 14.16 | +2.46% | 2.76 | 1.75% |
| 2025-07-02 | 13.98 | 14.04 | 13.72 | 13.82 | -1.57% | 2.30 | 1.47% |
| 2025-07-01 | 14.26 | 14.28 | 13.86 | 14.04 | -1.75% | 2.70 | 1.70% |
| 2025-06-30 | 14.23 | 14.51 | 14.10 | 14.29 | +1.06% | 3.05 | 1.88% |
| 2025-06-27 | 14.44 | 14.72 | 14.03 | 14.14 | -1.53% | 3.55 | 2.20% |
| 2025-06-26 | 14.90 | 14.94 | 14.35 | 14.36 | -3.62% | 3.37 | 2.03% |
| 2025-06-25 | 14.60 | 15.00 | 14.40 | 14.90 | +3.54% | 4.68 | 2.80% |