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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.92 | 24.22 | 23.27 | 23.45 | -2.01% | 4.78 | 1.79% |
| 2025-11-18 | 24.20 | 24.98 | 23.64 | 23.93 | -3.86% | 5.72 | 2.09% |
| 2025-11-17 | 24.94 | 25.02 | 24.29 | 24.89 | -0.16% | 4.50 | 1.61% |
| 2025-11-14 | 25.61 | 25.61 | 24.53 | 24.93 | -3.48% | 4.64 | 1.64% |
| 2025-11-13 | 25.07 | 26.74 | 25.07 | 25.83 | +1.37% | 6.24 | 2.13% |
| 2025-11-12 | 25.28 | 25.86 | 24.43 | 25.48 | +0.20% | 4.85 | 1.70% |
| 2025-11-11 | 25.60 | 26.32 | 25.20 | 25.43 | +0.43% | 4.72 | 1.62% |
| 2025-11-10 | 26.02 | 26.87 | 25.01 | 25.32 | -3.32% | 5.13 | 1.77% |
| 2025-11-07 | 26.66 | 26.78 | 25.90 | 26.19 | -2.49% | 3.99 | 1.34% |
| 2025-11-06 | 26.50 | 26.96 | 26.14 | 26.86 | +1.67% | 5.49 | 1.82% |
| 2025-11-05 | 25.26 | 26.60 | 25.10 | 26.42 | +2.64% | 6.95 | 2.36% |
| 2025-11-04 | 26.32 | 26.47 | 25.15 | 25.74 | -2.24% | 7.66 | 2.64% |
| 2025-11-03 | 26.95 | 27.23 | 25.86 | 26.33 | -1.79% | 8.55 | 2.87% |
| 2025-10-31 | 28.37 | 29.18 | 26.60 | 26.81 | -6.23% | 11.74 | 3.78% |
| 2025-10-30 | 27.47 | 29.10 | 27.40 | 28.59 | +3.44% | 11.96 | 3.72% |
| 2025-10-29 | 27.25 | 27.90 | 27.04 | 27.64 | +0.33% | 5.52 | 1.78% |
| 2025-10-28 | 26.87 | 27.87 | 26.65 | 27.55 | +2.04% | 7.65 | 2.48% |
| 2025-10-27 | 27.90 | 28.18 | 26.81 | 27.00 | -2.14% | 11.23 | 3.64% |
| 2025-10-24 | 24.90 | 27.68 | 24.71 | 27.59 | +10.23% | 14.92 | 4.99% |
| 2025-10-23 | 25.01 | 25.72 | 24.46 | 25.03 | -0.36% | 7.81 | 2.77% |