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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.90 | 22.62 | 21.83 | 22.52 | +3.11% | 2.67 | 1.06% |
| 2025-12-16 | 22.21 | 22.27 | 21.65 | 21.84 | -2.02% | 2.53 | 1.02% |
| 2025-12-15 | 22.48 | 22.87 | 22.19 | 22.29 | -0.98% | 2.42 | 0.95% |
| 2025-12-12 | 22.86 | 23.00 | 22.35 | 22.51 | -1.27% | 3.95 | 1.55% |
| 2025-12-11 | 23.19 | 23.49 | 22.70 | 22.80 | -1.89% | 2.56 | 0.98% |
| 2025-12-10 | 23.40 | 23.50 | 22.71 | 23.24 | -0.21% | 2.36 | 0.90% |
| 2025-12-09 | 23.30 | 23.78 | 22.92 | 23.29 | -0.30% | 2.43 | 0.92% |
| 2025-12-08 | 23.46 | 23.60 | 23.03 | 23.36 | -0.38% | 3.04 | 1.15% |
| 2025-12-05 | 23.03 | 23.59 | 22.94 | 23.45 | +2.22% | 2.73 | 1.03% |
| 2025-12-04 | 23.38 | 23.50 | 22.65 | 22.94 | -1.50% | 2.14 | 0.82% |
| 2025-12-03 | 23.59 | 23.60 | 23.15 | 23.29 | -1.10% | 2.56 | 0.97% |
| 2025-12-02 | 23.60 | 23.95 | 23.31 | 23.55 | +0.73% | 3.45 | 1.29% |
| 2025-12-01 | 23.00 | 23.74 | 22.86 | 23.38 | +2.10% | 4.35 | 1.65% |
| 2025-11-28 | 22.69 | 23.18 | 22.62 | 22.90 | 0.00% | 2.79 | 1.08% |
| 2025-11-27 | 22.49 | 23.69 | 22.49 | 22.90 | +2.88% | 4.63 | 1.76% |
| 2025-11-26 | 22.53 | 22.60 | 22.11 | 22.26 | -0.62% | 2.53 | 1.00% |
| 2025-11-25 | 22.16 | 22.65 | 22.16 | 22.40 | +0.90% | 3.01 | 1.19% |
| 2025-11-24 | 21.77 | 22.45 | 21.56 | 22.20 | +2.87% | 5.08 | 2.05% |
| 2025-11-21 | 22.26 | 22.40 | 21.44 | 21.58 | -4.13% | 4.78 | 1.94% |
| 2025-11-20 | 23.69 | 23.76 | 22.44 | 22.51 | -4.01% | 5.51 | 2.13% |