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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.76 | 15.96 | 15.66 | 15.75 | +0.13% | 0.59 | 1.41% |
| 2025-10-21 | 15.60 | 15.80 | 15.46 | 15.73 | +0.58% | 0.58 | 1.40% |
| 2025-10-20 | 15.35 | 15.64 | 15.27 | 15.64 | +2.02% | 0.68 | 1.66% |
| 2025-10-17 | 15.60 | 15.73 | 15.27 | 15.33 | -2.23% | 0.63 | 1.53% |
| 2025-10-16 | 15.60 | 15.86 | 15.40 | 15.68 | +0.45% | 0.80 | 1.93% |
| 2025-10-15 | 15.00 | 15.63 | 14.89 | 15.61 | +4.48% | 1.32 | 3.22% |
| 2025-10-14 | 15.23 | 15.28 | 14.86 | 14.94 | -1.45% | 0.65 | 1.63% |
| 2025-10-13 | 14.80 | 15.27 | 14.43 | 15.16 | -0.26% | 0.62 | 1.58% |
| 2025-10-10 | 15.27 | 15.38 | 15.15 | 15.20 | -0.46% | 0.67 | 1.67% |
| 2025-10-09 | 15.48 | 15.49 | 15.18 | 15.27 | -0.59% | 0.63 | 1.57% |
| 2025-09-30 | 15.17 | 15.46 | 15.15 | 15.36 | +1.32% | 0.57 | 1.41% |
| 2025-09-29 | 15.31 | 15.31 | 14.81 | 15.16 | -0.33% | 0.60 | 1.50% |
| 2025-09-26 | 15.50 | 15.50 | 15.11 | 15.21 | -2.19% | 0.56 | 1.38% |
| 2025-09-25 | 15.62 | 15.84 | 15.46 | 15.55 | -0.51% | 0.70 | 1.69% |
| 2025-09-24 | 14.97 | 15.70 | 14.97 | 15.63 | +3.78% | 0.91 | 2.21% |
| 2025-09-23 | 15.48 | 15.50 | 14.80 | 15.06 | -2.84% | 0.97 | 2.45% |
| 2025-09-22 | 15.66 | 15.83 | 15.33 | 15.50 | -1.21% | 0.76 | 1.85% |
| 2025-09-19 | 16.03 | 16.09 | 15.67 | 15.69 | -2.12% | 0.86 | 2.04% |
| 2025-09-18 | 16.67 | 16.72 | 15.88 | 16.03 | -3.78% | 1.64 | 3.81% |
| 2025-09-17 | 16.60 | 17.15 | 16.51 | 16.66 | +0.42% | 1.59 | 3.56% |