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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.43 | 13.64 | 13.25 | 13.58 | +0.59% | 1.46 | 4.11% |
| 2025-05-23 | 13.10 | 13.88 | 13.05 | 13.50 | +2.97% | 2.18 | 6.12% |
| 2025-05-22 | 13.24 | 13.37 | 13.02 | 13.11 | -1.65% | 0.96 | 2.76% |
| 2025-05-21 | 13.47 | 13.56 | 13.31 | 13.33 | -0.89% | 0.98 | 2.76% |
| 2025-05-20 | 13.26 | 13.47 | 13.22 | 13.45 | +1.28% | 0.92 | 2.57% |
| 2025-05-19 | 13.42 | 13.48 | 13.16 | 13.28 | -1.04% | 0.76 | 2.15% |
| 2025-05-16 | 13.39 | 13.55 | 13.25 | 13.42 | +0.83% | 0.94 | 2.65% |
| 2025-05-15 | 13.27 | 13.45 | 13.07 | 13.31 | +0.15% | 0.84 | 2.39% |
| 2025-05-14 | 13.30 | 13.46 | 13.18 | 13.29 | -0.67% | 0.88 | 2.50% |
| 2025-05-13 | 13.47 | 13.60 | 13.29 | 13.38 | -0.07% | 1.24 | 3.48% |
| 2025-05-12 | 13.58 | 13.68 | 13.25 | 13.39 | +1.36% | 1.24 | 3.47% |
| 2025-05-09 | 13.38 | 13.48 | 13.13 | 13.21 | -1.27% | 0.87 | 2.49% |
| 2025-05-08 | 13.20 | 13.74 | 13.15 | 13.38 | +1.21% | 1.35 | 3.79% |
| 2025-05-07 | 13.33 | 13.55 | 13.03 | 13.22 | +1.07% | 1.49 | 4.23% |
| 2025-05-06 | 12.77 | 13.18 | 12.68 | 13.08 | +3.81% | 1.19 | 3.47% |