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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.80 | 13.99 | 13.69 | 13.98 | +1.01% | 0.47 | 1.29% |
| 2025-12-16 | 14.01 | 14.11 | 13.79 | 13.84 | -1.21% | 0.44 | 1.20% |
| 2025-12-15 | 14.04 | 14.18 | 13.90 | 14.01 | -0.64% | 0.43 | 1.16% |
| 2025-12-12 | 14.12 | 14.22 | 13.94 | 14.10 | +0.28% | 0.47 | 1.25% |
| 2025-12-11 | 14.39 | 14.39 | 14.03 | 14.06 | -2.16% | 0.57 | 1.53% |
| 2025-12-10 | 14.44 | 14.50 | 14.22 | 14.37 | -0.48% | 0.53 | 1.40% |
| 2025-12-09 | 14.64 | 14.72 | 14.40 | 14.44 | -1.23% | 0.57 | 1.47% |
| 2025-12-08 | 14.70 | 14.80 | 14.54 | 14.62 | -0.14% | 0.68 | 1.75% |
| 2025-12-05 | 14.68 | 14.81 | 14.33 | 14.64 | +0.14% | 0.58 | 1.51% |
| 2025-12-04 | 14.73 | 14.88 | 14.38 | 14.62 | -0.75% | 0.82 | 2.12% |
| 2025-12-03 | 15.01 | 15.13 | 14.69 | 14.73 | -1.73% | 0.71 | 1.81% |
| 2025-12-02 | 15.25 | 15.26 | 14.89 | 14.99 | -1.70% | 0.64 | 1.61% |
| 2025-12-01 | 15.23 | 15.49 | 15.16 | 15.25 | +0.13% | 0.78 | 1.92% |
| 2025-11-28 | 15.36 | 15.39 | 15.07 | 15.23 | -0.52% | 0.58 | 1.44% |
| 2025-11-27 | 15.39 | 15.47 | 15.22 | 15.31 | -0.33% | 0.62 | 1.53% |
| 2025-11-26 | 15.50 | 15.89 | 15.31 | 15.36 | -1.41% | 1.17 | 2.82% |
| 2025-11-25 | 15.29 | 15.84 | 15.25 | 15.58 | +1.90% | 1.10 | 2.67% |
| 2025-11-24 | 14.62 | 15.48 | 14.60 | 15.29 | +5.38% | 1.33 | 3.33% |
| 2025-11-21 | 15.26 | 15.53 | 14.47 | 14.51 | -5.35% | 1.40 | 3.57% |
| 2025-11-20 | 15.70 | 15.81 | 15.25 | 15.33 | -2.48% | 1.11 | 2.72% |