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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.50 | 25.95 | 24.91 | 25.12 | -3.38% | 9.58 | 3.36% |
| 2025-10-21 | 26.07 | 27.48 | 25.68 | 26.00 | +3.83% | 19.87 | 6.66% |
| 2025-10-20 | 23.62 | 26.89 | 23.49 | 25.04 | +11.74% | 23.87 | 8.34% |
| 2025-10-17 | 23.84 | 24.50 | 22.25 | 22.41 | -3.45% | 10.57 | 4.02% |
| 2025-10-16 | 23.50 | 24.15 | 22.82 | 23.21 | +0.48% | 8.61 | 3.27% |
| 2025-10-15 | 22.45 | 23.35 | 21.68 | 23.10 | +2.58% | 8.63 | 3.40% |
| 2025-10-14 | 22.91 | 23.65 | 22.44 | 22.52 | +0.85% | 9.18 | 3.51% |
| 2025-10-13 | 20.37 | 22.53 | 20.37 | 22.33 | -0.22% | 8.59 | 3.46% |
| 2025-10-10 | 23.50 | 23.50 | 22.22 | 22.38 | -5.45% | 6.79 | 2.65% |
| 2025-10-09 | 23.90 | 24.22 | 23.48 | 23.67 | -0.50% | 5.85 | 2.17% |
| 2025-09-30 | 23.55 | 24.68 | 23.50 | 23.79 | +1.23% | 7.48 | 2.75% |
| 2025-09-29 | 23.60 | 24.12 | 23.23 | 23.50 | +0.21% | 5.83 | 2.19% |
| 2025-09-26 | 24.16 | 24.46 | 23.39 | 23.45 | -2.98% | 5.66 | 2.10% |
| 2025-09-25 | 24.42 | 25.20 | 24.10 | 24.17 | -2.97% | 9.80 | 3.53% |
| 2025-09-24 | 23.47 | 25.90 | 22.67 | 24.91 | +7.37% | 13.84 | 5.03% |
| 2025-09-23 | 23.45 | 24.36 | 22.70 | 23.20 | +0.13% | 9.47 | 3.58% |
| 2025-09-22 | 22.58 | 23.24 | 22.18 | 23.17 | +5.13% | 10.31 | 3.98% |
| 2025-09-19 | 21.80 | 22.56 | 21.75 | 22.04 | +1.10% | 6.58 | 2.62% |
| 2025-09-18 | 22.25 | 22.86 | 21.50 | 21.80 | -2.50% | 8.58 | 3.40% |
| 2025-09-17 | 22.30 | 22.52 | 21.90 | 22.36 | -0.71% | 6.90 | 2.74% |