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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.26 | 16.36 | 15.60 | 15.72 | -3.38% | 1.36 | 3.24% |
| 2025-11-18 | 16.40 | 16.79 | 16.18 | 16.27 | -1.21% | 1.72 | 3.95% |
| 2025-11-17 | 16.68 | 16.68 | 16.25 | 16.47 | -1.55% | 1.96 | 4.51% |
| 2025-11-14 | 16.81 | 17.33 | 16.70 | 16.73 | -1.18% | 2.97 | 6.59% |
| 2025-11-13 | 16.72 | 17.20 | 16.51 | 16.93 | -1.11% | 3.56 | 7.99% |
| 2025-11-12 | 16.03 | 17.65 | 16.00 | 17.12 | +7.47% | 5.64 | 12.65% |
| 2025-11-11 | 16.23 | 16.23 | 15.84 | 15.93 | -2.03% | 1.59 | 3.77% |
| 2025-11-10 | 15.17 | 16.57 | 15.12 | 16.26 | +7.90% | 3.28 | 7.72% |
| 2025-11-07 | 15.18 | 15.31 | 15.01 | 15.07 | -0.79% | 0.61 | 1.51% |
| 2025-11-06 | 15.33 | 15.39 | 15.08 | 15.19 | -1.30% | 0.74 | 1.84% |
| 2025-11-05 | 15.41 | 15.59 | 15.24 | 15.39 | -0.32% | 0.75 | 1.84% |
| 2025-11-04 | 15.79 | 15.79 | 15.31 | 15.44 | -2.28% | 1.03 | 2.50% |
| 2025-11-03 | 15.91 | 16.00 | 15.55 | 15.80 | +0.64% | 1.04 | 2.49% |
| 2025-10-31 | 15.35 | 15.75 | 15.30 | 15.70 | +1.82% | 0.94 | 2.28% |
| 2025-10-30 | 15.53 | 15.71 | 15.34 | 15.42 | -0.71% | 0.64 | 1.56% |
| 2025-10-29 | 15.66 | 15.66 | 15.31 | 15.53 | -0.83% | 0.70 | 1.71% |
| 2025-10-28 | 15.59 | 15.75 | 15.44 | 15.66 | +0.38% | 0.60 | 1.45% |
| 2025-10-27 | 15.53 | 15.60 | 15.43 | 15.60 | +0.78% | 0.71 | 1.73% |
| 2025-10-24 | 15.53 | 15.67 | 15.45 | 15.48 | -0.64% | 0.54 | 1.30% |
| 2025-10-23 | 15.73 | 15.82 | 15.40 | 15.58 | -1.08% | 0.47 | 1.14% |