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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.86 | 19.18 | 18.60 | 18.76 | -0.58% | 3.37 | 1.57% |
| 2026-02-12 | 18.85 | 19.03 | 18.82 | 18.87 | +0.27% | 2.98 | 1.39% |
| 2026-02-11 | 18.89 | 19.10 | 18.80 | 18.82 | -0.42% | 2.83 | 1.32% |
| 2026-02-10 | 19.04 | 19.21 | 18.87 | 18.90 | -0.74% | 3.32 | 1.54% |
| 2026-02-09 | 19.42 | 19.42 | 18.96 | 19.04 | -0.73% | 3.41 | 1.58% |
| 2026-02-06 | 18.87 | 19.48 | 18.78 | 19.18 | +0.95% | 3.68 | 1.69% |
| 2026-02-05 | 19.22 | 19.22 | 18.90 | 19.00 | -1.09% | 3.77 | 1.75% |
| 2026-02-04 | 19.18 | 19.27 | 18.96 | 19.21 | +0.16% | 3.11 | 1.44% |
| 2026-02-03 | 19.08 | 19.23 | 18.85 | 19.18 | +1.05% | 3.30 | 1.53% |
| 2026-02-02 | 19.30 | 19.58 | 18.88 | 18.98 | -1.86% | 4.75 | 2.18% |
| 2026-01-30 | 19.64 | 19.79 | 18.99 | 19.34 | -1.07% | 5.05 | 2.31% |
| 2026-01-29 | 19.89 | 20.21 | 19.51 | 19.55 | -2.35% | 3.71 | 1.65% |
| 2026-01-28 | 20.25 | 20.52 | 19.84 | 20.02 | -1.52% | 3.63 | 1.60% |
| 2026-01-27 | 20.45 | 20.57 | 19.55 | 20.33 | -1.12% | 4.82 | 2.12% |
| 2026-01-26 | 21.78 | 21.90 | 20.36 | 20.56 | -5.38% | 6.16 | 2.61% |
| 2026-01-23 | 21.06 | 21.74 | 21.05 | 21.73 | +3.38% | 4.94 | 2.03% |
| 2026-01-22 | 20.96 | 21.15 | 20.66 | 21.02 | +0.29% | 3.77 | 1.59% |
| 2026-01-21 | 20.53 | 21.17 | 20.49 | 20.96 | +1.35% | 3.18 | 1.34% |
| 2026-01-20 | 21.35 | 21.43 | 20.52 | 20.68 | -2.77% | 3.52 | 1.50% |
| 2026-01-19 | 21.23 | 21.37 | 20.90 | 21.27 | +0.61% | 4.39 | 1.83% |