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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.11 | 17.20 | 16.63 | 16.71 | -2.34% | 2.43 | 5.44% |
| 2025-07-21 | 16.83 | 17.26 | 16.70 | 17.11 | +1.30% | 2.68 | 5.93% |
| 2025-07-18 | 16.96 | 17.00 | 16.46 | 16.89 | -0.12% | 2.42 | 5.45% |
| 2025-07-17 | 16.73 | 16.95 | 16.61 | 16.91 | +0.96% | 2.19 | 4.92% |
| 2025-07-16 | 16.87 | 16.87 | 16.50 | 16.75 | -0.59% | 1.81 | 4.08% |
| 2025-07-15 | 16.95 | 17.00 | 16.40 | 16.85 | -1.00% | 2.87 | 6.48% |
| 2025-07-14 | 16.18 | 17.48 | 16.13 | 17.02 | +6.04% | 5.12 | 11.40% |
| 2025-07-11 | 15.94 | 16.23 | 15.81 | 16.05 | +1.07% | 1.71 | 4.03% |
| 2025-07-10 | 15.93 | 16.12 | 15.64 | 15.88 | -0.19% | 1.28 | 3.03% |
| 2025-07-09 | 16.08 | 16.16 | 15.81 | 15.91 | -1.49% | 1.51 | 3.58% |
| 2025-07-08 | 16.18 | 16.76 | 16.03 | 16.15 | -0.68% | 2.36 | 5.47% |
| 2025-07-07 | 16.21 | 16.74 | 16.11 | 16.26 | -0.91% | 2.84 | 6.55% |
| 2025-07-04 | 16.60 | 17.00 | 16.25 | 16.41 | +0.61% | 4.23 | 9.61% |
| 2025-07-03 | 16.01 | 16.38 | 15.93 | 16.31 | +1.05% | 1.48 | 3.43% |
| 2025-07-02 | 16.38 | 16.76 | 15.99 | 16.14 | -2.83% | 2.11 | 4.89% |
| 2025-07-01 | 16.28 | 16.90 | 16.24 | 16.61 | +2.34% | 3.72 | 8.47% |
| 2025-06-30 | 15.54 | 16.32 | 15.53 | 16.23 | +5.12% | 3.47 | 8.16% |
| 2025-06-27 | 15.20 | 15.69 | 15.10 | 15.44 | +1.91% | 1.90 | 4.65% |
| 2025-06-26 | 15.50 | 15.50 | 15.00 | 15.15 | -2.38% | 1.92 | 4.77% |
| 2025-06-25 | 15.53 | 15.64 | 15.17 | 15.52 | -0.13% | 1.95 | 4.78% |