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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.92 | 16.95 | 16.27 | 16.54 | -2.48% | 1.94 | 4.43% |
| 2026-01-15 | 17.12 | 17.25 | 16.78 | 16.96 | -1.97% | 1.90 | 4.22% |
| 2026-01-14 | 17.28 | 17.83 | 16.94 | 17.30 | -1.09% | 3.80 | 8.24% |
| 2026-01-13 | 17.86 | 18.00 | 17.24 | 17.49 | -2.02% | 3.97 | 8.52% |
| 2026-01-12 | 17.33 | 17.98 | 17.14 | 17.85 | +3.00% | 5.30 | 11.37% |
| 2026-01-09 | 16.95 | 17.37 | 16.76 | 17.33 | +1.17% | 4.32 | 9.51% |
| 2026-01-08 | 16.66 | 17.43 | 16.42 | 17.13 | +2.76% | 4.88 | 10.80% |
| 2026-01-07 | 17.11 | 17.58 | 16.58 | 16.67 | -2.97% | 6.15 | 13.63% |
| 2026-01-06 | 17.01 | 18.00 | 16.91 | 17.18 | +3.37% | 9.37 | 20.24% |
| 2026-01-05 | 14.81 | 16.62 | 14.58 | 16.62 | +20.00% | 5.75 | 13.75% |
| 2025-12-31 | 13.88 | 13.95 | 13.78 | 13.85 | -0.36% | 0.40 | 1.09% |
| 2025-12-30 | 13.89 | 14.05 | 13.84 | 13.90 | -0.57% | 0.40 | 1.08% |
| 2025-12-29 | 14.09 | 14.12 | 13.92 | 13.98 | -0.78% | 0.47 | 1.27% |
| 2025-12-26 | 14.28 | 14.30 | 14.05 | 14.09 | -1.33% | 0.66 | 1.75% |
| 2025-12-25 | 14.16 | 14.32 | 14.10 | 14.28 | +0.92% | 0.45 | 1.19% |
| 2025-12-24 | 14.14 | 14.22 | 14.04 | 14.15 | +0.07% | 0.41 | 1.10% |
| 2025-12-23 | 14.16 | 14.19 | 14.00 | 14.14 | -0.14% | 0.40 | 1.06% |
| 2025-12-22 | 14.36 | 14.40 | 14.11 | 14.16 | -1.39% | 0.66 | 1.75% |
| 2025-12-19 | 14.10 | 14.37 | 14.10 | 14.36 | +1.56% | 0.48 | 1.27% |
| 2025-12-18 | 13.96 | 14.26 | 13.88 | 14.14 | +1.14% | 0.50 | 1.33% |