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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.40 | 18.28 | 17.35 | 17.85 | +2.23% | 3.88 | 8.19% |
| 2025-08-18 | 17.44 | 17.80 | 17.30 | 17.46 | -0.74% | 3.18 | 6.86% |
| 2025-08-15 | 17.50 | 17.99 | 17.45 | 17.59 | -0.34% | 2.55 | 5.45% |
| 2025-08-14 | 18.30 | 18.30 | 17.65 | 17.65 | -3.45% | 3.11 | 6.54% |
| 2025-08-13 | 17.63 | 18.28 | 17.47 | 18.28 | +3.75% | 3.77 | 7.95% |
| 2025-08-12 | 17.49 | 17.92 | 17.36 | 17.62 | +0.57% | 2.83 | 6.05% |
| 2025-08-11 | 17.31 | 17.58 | 16.51 | 17.52 | -0.51% | 2.82 | 6.15% |
| 2025-08-08 | 18.10 | 18.47 | 17.60 | 17.61 | -1.62% | 3.94 | 8.24% |
| 2025-08-07 | 17.50 | 18.07 | 17.44 | 17.90 | +1.42% | 2.97 | 6.30% |
| 2025-08-06 | 18.01 | 18.09 | 17.44 | 17.65 | -2.92% | 3.50 | 7.48% |
| 2025-08-05 | 18.42 | 18.77 | 17.83 | 18.18 | -2.47% | 4.34 | 8.99% |
| 2025-08-04 | 18.50 | 18.85 | 17.71 | 18.64 | -1.89% | 6.13 | 12.74% |
| 2025-08-01 | 18.02 | 19.98 | 17.56 | 19.00 | +9.20% | 8.78 | 17.76% |
| 2025-07-31 | 17.15 | 17.74 | 17.05 | 17.40 | +1.16% | 4.19 | 9.07% |
| 2025-07-30 | 16.92 | 17.57 | 16.85 | 17.20 | +1.06% | 3.72 | 8.16% |
| 2025-07-29 | 16.93 | 17.29 | 16.47 | 17.02 | +1.19% | 2.72 | 6.07% |
| 2025-07-28 | 17.15 | 17.58 | 16.79 | 16.82 | -0.83% | 2.29 | 5.09% |
| 2025-07-25 | 17.18 | 17.70 | 16.94 | 16.96 | -1.28% | 3.39 | 7.38% |
| 2025-07-24 | 16.70 | 17.42 | 16.70 | 17.18 | +2.57% | 3.04 | 6.70% |
| 2025-07-23 | 16.71 | 17.24 | 16.45 | 16.75 | +0.24% | 2.70 | 6.01% |