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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.16 | 14.39 | 14.03 | 14.39 | +3.23% | 2.93 | 1.81% |
| 2025-06-23 | 13.75 | 13.98 | 13.66 | 13.94 | +1.38% | 1.77 | 1.13% |
| 2025-06-20 | 13.95 | 14.29 | 13.65 | 13.75 | -1.22% | 2.04 | 1.30% |
| 2025-06-19 | 13.89 | 14.42 | 13.77 | 13.92 | +0.43% | 2.73 | 1.71% |
| 2025-06-18 | 13.69 | 13.86 | 13.59 | 13.86 | +0.57% | 2.11 | 1.33% |
| 2025-06-17 | 13.83 | 14.09 | 13.65 | 13.78 | -0.21% | 2.82 | 1.77% |
| 2025-06-16 | 13.41 | 14.02 | 13.40 | 13.81 | +3.07% | 3.05 | 1.91% |
| 2025-06-13 | 13.35 | 13.58 | 13.26 | 13.40 | +0.22% | 1.63 | 1.05% |
| 2025-06-12 | 13.29 | 13.43 | 13.20 | 13.37 | +0.29% | 1.14 | 0.74% |
| 2025-06-11 | 13.24 | 13.63 | 13.19 | 13.33 | +0.67% | 1.62 | 1.04% |
| 2025-06-10 | 13.52 | 13.62 | 13.11 | 13.24 | -1.96% | 1.94 | 1.26% |
| 2025-06-09 | 13.09 | 13.68 | 13.07 | 13.51 | +3.29% | 2.38 | 1.53% |
| 2025-06-06 | 13.16 | 13.25 | 13.06 | 13.08 | -0.67% | 1.16 | 0.76% |
| 2025-06-05 | 13.17 | 13.18 | 12.99 | 13.17 | +0.07% | 1.44 | 0.95% |
| 2025-06-04 | 13.07 | 13.30 | 13.02 | 13.16 | +0.60% | 1.36 | 0.89% |
| 2025-06-03 | 13.16 | 13.17 | 12.98 | 13.08 | -1.18% | 1.59 | 1.05% |
| 2025-05-30 | 13.21 | 13.41 | 12.95 | 13.23 | +0.60% | 1.89 | 1.24% |
| 2025-05-29 | 12.95 | 13.18 | 12.87 | 13.16 | +1.90% | 1.16 | 0.77% |
| 2025-05-28 | 12.94 | 13.07 | 12.87 | 12.91 | -0.45% | 0.92 | 0.61% |
| 2025-05-27 | 13.14 | 13.17 | 12.79 | 12.97 | -0.97% | 1.24 | 0.83% |