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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.50 | 18.35 | 16.36 | 17.47 | +6.14% | 14.14 | 7.21% |
| 2026-04-20 | 16.60 | 16.70 | 16.40 | 16.46 | -0.96% | 4.36 | 2.33% |
| 2026-04-17 | 16.35 | 16.73 | 16.35 | 16.62 | +1.22% | 5.05 | 2.70% |
| 2026-04-16 | 16.27 | 16.60 | 16.13 | 16.42 | +1.73% | 5.23 | 2.82% |
| 2026-04-15 | 16.44 | 16.54 | 16.09 | 16.14 | -1.10% | 4.44 | 2.40% |
| 2026-04-14 | 16.13 | 16.33 | 16.05 | 16.32 | +1.43% | 4.80 | 2.62% |
| 2026-04-13 | 15.96 | 16.23 | 15.92 | 16.09 | -0.12% | 4.22 | 2.31% |
| 2026-04-10 | 15.80 | 16.58 | 15.73 | 16.11 | +2.74% | 7.87 | 4.27% |
| 2026-04-09 | 15.25 | 16.08 | 15.24 | 15.68 | +1.49% | 6.82 | 3.83% |
| 2026-04-08 | 15.20 | 15.50 | 15.11 | 15.45 | +3.62% | 4.40 | 2.54% |
| 2026-04-07 | 14.76 | 14.99 | 14.71 | 14.91 | +1.50% | 2.97 | 1.77% |
| 2026-04-03 | 15.16 | 15.22 | 14.68 | 14.69 | -2.39% | 2.52 | 1.50% |
| 2026-04-02 | 15.57 | 15.57 | 14.97 | 15.05 | -3.40% | 4.25 | 2.47% |
| 2026-04-01 | 15.83 | 15.90 | 15.43 | 15.58 | -0.13% | 4.67 | 2.65% |
| 2026-03-31 | 15.96 | 16.15 | 15.58 | 15.60 | -2.74% | 4.04 | 2.25% |
| 2026-03-30 | 16.25 | 16.34 | 15.76 | 16.04 | -2.79% | 4.48 | 2.47% |
| 2026-03-27 | 15.83 | 16.67 | 15.81 | 16.50 | +2.74% | 4.27 | 2.31% |
| 2026-03-26 | 16.19 | 16.60 | 16.01 | 16.06 | -0.62% | 3.78 | 2.05% |
| 2026-03-25 | 16.05 | 16.31 | 15.90 | 16.16 | +0.75% | 3.45 | 1.89% |
| 2026-03-24 | 15.89 | 16.04 | 15.33 | 16.04 | +2.89% | 3.94 | 2.22% |