冠昊生物 sz.300238
12.89
+1.58%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.78 | 12.94 | 12.63 | 12.89 | +1.58% | 0.46 | 1.36% |
| 2026-05-21 | 12.92 | 13.29 | 12.66 | 12.69 | -2.01% | 0.60 | 1.73% |
| 2026-05-20 | 13.15 | 13.21 | 12.87 | 12.95 | -2.41% | 0.47 | 1.35% |
| 2026-05-19 | 13.17 | 13.56 | 13.05 | 13.27 | +1.30% | 0.62 | 1.75% |
| 2026-05-18 | 13.18 | 13.25 | 12.91 | 13.10 | -0.76% | 0.54 | 1.55% |
| 2026-05-15 | 13.69 | 13.73 | 13.07 | 13.20 | -3.15% | 0.96 | 2.70% |
| 2026-05-14 | 14.18 | 14.20 | 13.62 | 13.63 | -3.95% | 0.85 | 2.32% |
| 2026-05-13 | 14.07 | 14.25 | 14.02 | 14.19 | +0.50% | 0.66 | 1.77% |
| 2026-05-12 | 14.45 | 14.49 | 14.04 | 14.12 | -2.82% | 1.00 | 2.67% |
| 2026-05-11 | 14.33 | 14.63 | 14.11 | 14.53 | +1.32% | 1.27 | 3.35% |
| 2026-05-08 | 14.21 | 14.40 | 14.21 | 14.34 | +0.42% | 0.57 | 1.51% |
| 2026-05-07 | 14.25 | 14.33 | 14.14 | 14.28 | +0.21% | 0.67 | 1.76% |
| 2026-05-06 | 14.35 | 14.40 | 14.16 | 14.25 | +0.28% | 0.67 | 1.77% |
| 2026-04-30 | 14.45 | 14.58 | 14.18 | 14.21 | -1.52% | 0.53 | 1.40% |
| 2026-04-29 | 14.11 | 14.53 | 14.09 | 14.43 | +1.48% | 0.42 | 1.09% |
| 2026-04-28 | 14.54 | 14.71 | 14.14 | 14.22 | -2.20% | 0.54 | 1.42% |
| 2026-04-27 | 14.39 | 14.58 | 14.10 | 14.54 | +0.62% | 0.55 | 1.44% |
| 2026-04-24 | 14.54 | 14.57 | 14.21 | 14.45 | -0.69% | 0.55 | 1.44% |
| 2026-04-23 | 14.94 | 14.94 | 14.48 | 14.55 | -2.61% | 0.67 | 1.73% |
| 2026-04-22 | 14.95 | 15.10 | 14.79 | 14.94 | -0.47% | 0.57 | 1.43% |