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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.88 | 16.25 | 15.48 | 15.59 | -3.77% | 5.01 | 2.79% |
| 2026-03-20 | 16.08 | 16.69 | 16.06 | 16.20 | +1.06% | 4.48 | 2.42% |
| 2026-03-19 | 16.10 | 16.35 | 15.92 | 16.03 | -1.72% | 3.15 | 1.72% |
| 2026-03-18 | 16.32 | 16.46 | 16.06 | 16.31 | -0.06% | 2.72 | 1.48% |
| 2026-03-17 | 16.82 | 17.07 | 16.32 | 16.32 | -2.74% | 3.26 | 1.73% |
| 2026-03-16 | 16.89 | 16.99 | 16.59 | 16.78 | -0.59% | 3.49 | 1.84% |
| 2026-03-13 | 16.83 | 17.26 | 16.77 | 16.88 | -0.41% | 4.43 | 2.30% |
| 2026-03-12 | 17.02 | 17.09 | 16.63 | 16.95 | -0.64% | 4.81 | 2.52% |
| 2026-03-11 | 16.76 | 17.44 | 16.65 | 17.06 | +2.16% | 7.19 | 3.70% |
| 2026-03-10 | 16.61 | 16.86 | 16.58 | 16.70 | +1.09% | 4.23 | 2.24% |
| 2026-03-09 | 16.24 | 16.57 | 15.91 | 16.52 | -0.60% | 4.51 | 2.45% |
| 2026-03-06 | 16.53 | 16.74 | 16.37 | 16.62 | +0.18% | 3.34 | 1.78% |
| 2026-03-05 | 16.96 | 17.13 | 16.40 | 16.59 | -0.42% | 4.74 | 2.50% |
| 2026-03-04 | 17.00 | 17.25 | 16.55 | 16.66 | +1.22% | 5.86 | 3.08% |
| 2026-03-03 | 17.63 | 17.88 | 16.39 | 16.46 | -6.53% | 7.64 | 4.00% |
| 2026-03-02 | 18.50 | 18.54 | 17.57 | 17.61 | -5.88% | 8.85 | 4.38% |
| 2026-02-27 | 18.80 | 18.80 | 18.56 | 18.71 | -0.58% | 3.13 | 1.48% |
| 2026-02-26 | 19.34 | 19.34 | 18.77 | 18.82 | -2.18% | 4.36 | 2.03% |
| 2026-02-25 | 18.88 | 19.35 | 18.84 | 19.24 | +2.01% | 3.46 | 1.60% |
| 2026-02-24 | 18.92 | 19.14 | 18.82 | 18.86 | +0.53% | 2.88 | 1.34% |