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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.59 | 15.78 | 15.56 | 15.65 | +0.26% | 0.46 | 1.11% |
| 2026-02-12 | 15.62 | 15.73 | 15.46 | 15.61 | -0.38% | 0.54 | 1.30% |
| 2026-02-11 | 15.88 | 15.98 | 15.63 | 15.67 | -0.89% | 0.66 | 1.59% |
| 2026-02-10 | 15.77 | 15.85 | 15.61 | 15.81 | +0.25% | 0.75 | 1.79% |
| 2026-02-09 | 15.76 | 15.85 | 15.66 | 15.77 | +1.22% | 0.64 | 1.52% |
| 2026-02-06 | 15.50 | 15.80 | 15.41 | 15.58 | +0.19% | 0.75 | 1.80% |
| 2026-02-05 | 15.68 | 15.83 | 15.51 | 15.55 | -1.14% | 0.75 | 1.80% |
| 2026-02-04 | 15.68 | 15.75 | 15.52 | 15.73 | +0.32% | 0.77 | 1.84% |
| 2026-02-03 | 15.63 | 15.72 | 15.48 | 15.68 | +1.10% | 0.95 | 2.29% |
| 2026-02-02 | 15.72 | 16.00 | 15.46 | 15.51 | -2.15% | 0.95 | 2.26% |
| 2026-01-30 | 16.32 | 16.38 | 15.72 | 15.85 | -2.28% | 1.07 | 2.53% |
| 2026-01-29 | 16.10 | 16.54 | 15.84 | 16.22 | +0.25% | 1.31 | 3.05% |
| 2026-01-28 | 16.85 | 16.86 | 16.14 | 16.18 | -4.15% | 1.68 | 3.86% |
| 2026-01-27 | 17.12 | 17.12 | 16.27 | 16.88 | -2.48% | 2.62 | 5.94% |
| 2026-01-26 | 17.05 | 17.50 | 16.57 | 17.31 | +0.82% | 3.62 | 8.03% |
| 2026-01-23 | 17.31 | 17.79 | 16.95 | 17.17 | +2.88% | 3.32 | 7.22% |
| 2026-01-22 | 16.69 | 17.48 | 16.58 | 16.69 | +2.14% | 3.16 | 7.04% |
| 2026-01-21 | 16.28 | 16.48 | 16.01 | 16.34 | +0.12% | 0.95 | 2.19% |
| 2026-01-20 | 16.69 | 16.71 | 16.16 | 16.32 | -1.69% | 1.22 | 2.81% |
| 2026-01-19 | 16.50 | 16.85 | 16.43 | 16.60 | +0.36% | 1.10 | 2.49% |