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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.90 | 15.38 | 14.38 | 14.52 | -5.53% | 1.44 | 3.67% |
| 2026-03-20 | 16.03 | 16.22 | 15.30 | 15.37 | -4.00% | 1.25 | 3.01% |
| 2026-03-19 | 16.43 | 16.50 | 15.97 | 16.01 | -3.73% | 1.53 | 3.58% |
| 2026-03-18 | 16.28 | 16.88 | 16.28 | 16.63 | +2.84% | 2.31 | 5.25% |
| 2026-03-17 | 16.37 | 16.75 | 16.17 | 16.17 | -1.88% | 1.85 | 4.24% |
| 2026-03-16 | 15.98 | 16.48 | 15.90 | 16.48 | +2.36% | 2.18 | 5.02% |
| 2026-03-13 | 15.91 | 16.31 | 15.75 | 16.10 | +0.69% | 1.60 | 3.75% |
| 2026-03-12 | 15.90 | 16.03 | 15.70 | 15.99 | -0.12% | 0.80 | 1.90% |
| 2026-03-11 | 15.99 | 16.20 | 15.90 | 16.01 | +0.13% | 1.04 | 2.46% |
| 2026-03-10 | 15.80 | 16.07 | 15.70 | 15.99 | +2.04% | 0.96 | 2.29% |
| 2026-03-09 | 15.59 | 15.77 | 15.51 | 15.67 | -1.07% | 1.07 | 2.57% |
| 2026-03-06 | 14.90 | 15.97 | 14.85 | 15.84 | +5.81% | 1.92 | 4.62% |
| 2026-03-05 | 14.92 | 15.11 | 14.72 | 14.97 | +2.18% | 0.75 | 1.90% |
| 2026-03-04 | 14.56 | 14.82 | 14.49 | 14.65 | -0.27% | 0.58 | 1.48% |
| 2026-03-03 | 15.29 | 15.44 | 14.66 | 14.69 | -3.86% | 0.98 | 2.48% |
| 2026-03-02 | 15.71 | 15.79 | 15.15 | 15.28 | -4.80% | 1.19 | 2.92% |
| 2026-02-27 | 15.85 | 16.06 | 15.73 | 16.05 | +1.07% | 0.64 | 1.51% |
| 2026-02-26 | 16.05 | 16.05 | 15.85 | 15.88 | -1.06% | 0.69 | 1.63% |
| 2026-02-25 | 15.99 | 16.15 | 15.88 | 16.05 | +1.13% | 0.71 | 1.66% |
| 2026-02-24 | 15.76 | 15.97 | 15.68 | 15.87 | +1.41% | 0.72 | 1.71% |