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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.37 | 22.86 | 21.95 | 22.52 | -0.71% | 7.35 | 2.91% |
| 2025-09-15 | 22.90 | 23.50 | 22.57 | 22.68 | +1.20% | 11.71 | 4.49% |
| 2025-09-12 | 22.71 | 22.79 | 21.93 | 22.41 | -0.75% | 7.46 | 2.96% |
| 2025-09-11 | 21.90 | 22.72 | 21.85 | 22.58 | +2.17% | 10.01 | 3.96% |
| 2025-09-10 | 22.20 | 22.93 | 22.06 | 22.10 | -3.37% | 8.33 | 3.29% |
| 2025-09-09 | 23.35 | 24.15 | 22.37 | 22.87 | -3.91% | 13.80 | 5.27% |
| 2025-09-08 | 25.00 | 25.49 | 22.94 | 23.80 | +0.80% | 16.79 | 6.24% |
| 2025-09-05 | 22.07 | 23.80 | 21.89 | 23.61 | +8.60% | 15.06 | 5.74% |
| 2025-09-04 | 22.21 | 24.82 | 21.45 | 21.74 | +0.09% | 17.74 | 6.84% |
| 2025-09-03 | 21.35 | 22.29 | 21.12 | 21.72 | +2.26% | 9.39 | 3.80% |
| 2025-09-02 | 21.99 | 22.50 | 20.92 | 21.24 | -3.45% | 9.80 | 4.03% |
| 2025-09-01 | 22.80 | 22.89 | 21.80 | 22.00 | -3.30% | 10.14 | 4.05% |
| 2025-08-29 | 22.73 | 23.00 | 21.75 | 22.75 | +2.20% | 12.77 | 5.05% |
| 2025-08-28 | 21.65 | 23.11 | 21.58 | 22.26 | +4.70% | 14.18 | 5.65% |
| 2025-08-27 | 21.65 | 22.34 | 21.21 | 21.26 | -1.62% | 13.80 | 5.60% |
| 2025-08-26 | 19.25 | 22.66 | 19.25 | 21.61 | +14.34% | 17.86 | 7.36% |
| 2025-08-25 | 18.56 | 19.22 | 18.33 | 18.90 | +3.11% | 7.46 | 3.51% |
| 2025-08-22 | 17.69 | 18.55 | 17.66 | 18.33 | +3.21% | 5.85 | 2.83% |
| 2025-08-21 | 18.18 | 18.50 | 17.63 | 17.76 | -1.44% | 5.50 | 2.72% |
| 2025-08-20 | 16.78 | 18.21 | 16.71 | 18.02 | +6.12% | 8.40 | 4.22% |