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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.34 | 15.42 | 14.93 | 15.01 | -2.15% | 0.74 | 1.87% |
| 2026-04-20 | 14.99 | 15.60 | 14.88 | 15.34 | +2.27% | 1.25 | 3.08% |
| 2026-04-17 | 15.29 | 15.30 | 14.84 | 15.00 | -1.96% | 0.82 | 2.06% |
| 2026-04-16 | 15.41 | 15.42 | 15.16 | 15.30 | -0.97% | 0.70 | 1.74% |
| 2026-04-15 | 15.42 | 15.57 | 15.05 | 15.45 | +0.91% | 1.00 | 2.44% |
| 2026-04-14 | 15.35 | 15.40 | 14.98 | 15.31 | +0.39% | 0.87 | 2.17% |
| 2026-04-13 | 15.30 | 15.63 | 15.12 | 15.25 | -0.72% | 0.82 | 2.01% |
| 2026-04-10 | 15.20 | 15.65 | 15.20 | 15.36 | +1.05% | 1.10 | 2.68% |
| 2026-04-09 | 15.56 | 15.63 | 15.10 | 15.20 | -3.37% | 1.11 | 2.73% |
| 2026-04-08 | 15.72 | 15.85 | 15.38 | 15.73 | +1.03% | 1.44 | 3.50% |
| 2026-04-07 | 14.85 | 16.00 | 14.69 | 15.57 | +4.99% | 1.65 | 4.02% |
| 2026-04-03 | 15.37 | 15.49 | 14.75 | 14.83 | -3.83% | 1.21 | 3.04% |
| 2026-04-02 | 15.60 | 16.11 | 15.29 | 15.42 | -0.19% | 1.81 | 4.39% |
| 2026-04-01 | 14.71 | 15.72 | 14.52 | 15.45 | +6.70% | 2.11 | 5.21% |
| 2026-03-31 | 14.71 | 15.18 | 14.44 | 14.48 | -1.90% | 1.01 | 2.58% |
| 2026-03-30 | 14.88 | 15.08 | 14.62 | 14.76 | -1.53% | 0.99 | 2.52% |
| 2026-03-27 | 14.17 | 15.09 | 14.01 | 14.99 | +4.75% | 1.54 | 3.92% |
| 2026-03-26 | 15.01 | 15.34 | 14.22 | 14.31 | -5.42% | 1.51 | 3.89% |
| 2026-03-25 | 15.61 | 15.61 | 15.00 | 15.13 | -1.94% | 1.08 | 2.67% |
| 2026-03-24 | 14.83 | 15.49 | 14.70 | 15.43 | +6.27% | 1.50 | 3.73% |