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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.68 | 21.28 | 20.65 | 21.14 | +2.87% | 4.99 | 2.10% |
| 2026-01-15 | 20.32 | 20.74 | 20.26 | 20.55 | +0.88% | 3.84 | 1.65% |
| 2026-01-14 | 20.49 | 20.96 | 20.09 | 20.37 | -0.97% | 5.61 | 2.41% |
| 2026-01-13 | 21.50 | 21.55 | 20.41 | 20.57 | -4.15% | 7.84 | 3.33% |
| 2026-01-12 | 21.78 | 21.86 | 21.08 | 21.46 | -1.92% | 7.81 | 3.23% |
| 2026-01-09 | 21.55 | 22.29 | 21.44 | 21.88 | +1.81% | 5.16 | 2.08% |
| 2026-01-08 | 21.40 | 21.73 | 21.25 | 21.49 | -0.51% | 4.33 | 1.77% |
| 2026-01-07 | 22.11 | 22.23 | 21.48 | 21.60 | -2.04% | 6.89 | 2.81% |
| 2026-01-06 | 22.06 | 22.43 | 21.70 | 22.05 | -0.05% | 4.23 | 1.70% |
| 2026-01-05 | 21.62 | 22.08 | 21.45 | 22.06 | +2.46% | 4.03 | 1.63% |
| 2025-12-31 | 21.86 | 22.07 | 21.30 | 21.53 | -1.46% | 3.75 | 1.54% |
| 2025-12-30 | 21.35 | 22.20 | 21.18 | 21.85 | +2.34% | 3.95 | 1.60% |
| 2025-12-29 | 21.56 | 21.76 | 21.16 | 21.35 | -0.84% | 4.06 | 1.67% |
| 2025-12-26 | 21.90 | 22.27 | 21.48 | 21.53 | -0.69% | 4.06 | 1.64% |
| 2025-12-25 | 21.59 | 22.10 | 21.51 | 21.68 | -1.72% | 4.19 | 1.70% |
| 2025-12-24 | 21.55 | 22.36 | 21.53 | 22.06 | +2.84% | 5.32 | 2.13% |
| 2025-12-23 | 21.49 | 21.87 | 21.38 | 21.45 | -0.19% | 3.91 | 1.60% |
| 2025-12-22 | 22.02 | 22.05 | 21.41 | 21.49 | -2.14% | 5.50 | 2.25% |
| 2025-12-19 | 22.09 | 22.30 | 21.77 | 21.96 | -0.36% | 2.59 | 1.04% |
| 2025-12-18 | 22.46 | 22.65 | 21.91 | 22.04 | -2.13% | 2.22 | 0.89% |