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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.07 | 16.62 | 15.99 | 16.59 | +3.24% | 1.41 | 3.23% |
| 2025-09-15 | 16.29 | 16.33 | 16.01 | 16.07 | -1.83% | 0.84 | 1.95% |
| 2025-09-12 | 16.11 | 16.50 | 15.99 | 16.37 | +1.17% | 1.16 | 2.69% |
| 2025-09-11 | 16.01 | 16.19 | 15.68 | 16.18 | +0.50% | 1.05 | 2.49% |
| 2025-09-10 | 16.17 | 16.41 | 16.07 | 16.10 | -0.68% | 0.49 | 1.13% |
| 2025-09-09 | 16.55 | 16.78 | 16.15 | 16.21 | -2.64% | 0.74 | 1.71% |
| 2025-09-08 | 16.36 | 16.71 | 16.32 | 16.65 | +1.09% | 0.99 | 2.25% |
| 2025-09-05 | 16.15 | 16.47 | 15.83 | 16.47 | +1.86% | 0.84 | 1.97% |
| 2025-09-04 | 16.25 | 16.54 | 15.86 | 16.17 | -0.49% | 0.85 | 1.97% |
| 2025-09-03 | 16.89 | 16.93 | 16.20 | 16.25 | -3.85% | 0.87 | 1.98% |
| 2025-09-02 | 16.80 | 16.93 | 16.40 | 16.90 | +0.60% | 1.38 | 3.11% |
| 2025-09-01 | 16.60 | 16.87 | 16.43 | 16.80 | +0.30% | 0.96 | 2.17% |
| 2025-08-29 | 16.32 | 16.85 | 16.09 | 16.75 | +2.76% | 1.40 | 3.18% |
| 2025-08-28 | 16.57 | 16.76 | 15.71 | 16.30 | -1.21% | 1.71 | 3.98% |
| 2025-08-27 | 17.17 | 17.30 | 16.48 | 16.50 | -3.85% | 1.85 | 4.13% |
| 2025-08-26 | 17.30 | 17.44 | 17.12 | 17.16 | -1.10% | 1.21 | 2.64% |
| 2025-08-25 | 17.30 | 17.36 | 17.14 | 17.35 | +0.75% | 1.38 | 3.02% |
| 2025-08-22 | 17.16 | 17.25 | 16.97 | 17.22 | +0.41% | 1.32 | 2.91% |
| 2025-08-21 | 17.33 | 17.43 | 17.10 | 17.15 | -1.10% | 1.56 | 3.42% |
| 2025-08-20 | 17.65 | 17.68 | 17.06 | 17.34 | -2.86% | 2.98 | 6.52% |