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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.35 | 15.74 | 15.22 | 15.54 | +2.17% | 1.88 | 4.59% |
| 2025-06-23 | 15.07 | 15.26 | 14.90 | 15.21 | +0.93% | 1.58 | 3.92% |
| 2025-06-20 | 15.17 | 15.29 | 14.96 | 15.07 | -0.79% | 1.60 | 3.98% |
| 2025-06-19 | 16.13 | 16.23 | 15.14 | 15.19 | -5.83% | 3.68 | 8.95% |
| 2025-06-18 | 16.96 | 17.16 | 16.09 | 16.13 | -5.23% | 5.67 | 12.97% |
| 2025-06-17 | 17.95 | 18.38 | 16.82 | 17.02 | +2.84% | 8.38 | 18.23% |
| 2025-06-16 | 15.97 | 16.84 | 15.75 | 16.55 | +2.03% | 3.78 | 8.67% |
| 2025-06-13 | 16.90 | 17.28 | 16.14 | 16.22 | -4.42% | 5.00 | 11.38% |
| 2025-06-12 | 16.34 | 17.48 | 16.30 | 16.97 | +3.16% | 5.77 | 12.88% |
| 2025-06-11 | 17.19 | 17.23 | 16.30 | 16.45 | -2.72% | 5.68 | 12.84% |
| 2025-06-10 | 16.51 | 17.29 | 16.30 | 16.91 | +1.93% | 7.81 | 17.57% |
| 2025-06-09 | 16.16 | 16.93 | 16.03 | 16.59 | +3.24% | 6.01 | 13.66% |
| 2025-06-06 | 16.54 | 16.76 | 15.90 | 16.07 | -2.84% | 4.68 | 10.92% |
| 2025-06-05 | 16.75 | 16.96 | 16.30 | 16.54 | -1.25% | 6.13 | 13.93% |
| 2025-06-04 | 17.63 | 17.79 | 16.68 | 16.75 | -8.87% | 11.20 | 24.87% |
| 2025-06-03 | 14.94 | 18.38 | 14.94 | 18.38 | +19.97% | 13.40 | 28.68% |
| 2025-05-30 | 14.26 | 16.50 | 14.09 | 15.32 | +8.88% | 7.29 | 17.97% |
| 2025-05-29 | 13.69 | 14.08 | 13.55 | 14.07 | +2.70% | 1.46 | 3.97% |
| 2025-05-28 | 13.84 | 14.03 | 13.63 | 13.70 | -1.08% | 1.22 | 3.35% |
| 2025-05-27 | 13.51 | 14.08 | 13.35 | 13.85 | +1.99% | 2.06 | 5.63% |