金冠股份 sz.300510
3.98
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.93 | 4.02 | 3.86 | 3.98 | +2.05% | 0.88 | 2.72% |
| 2026-05-21 | 4.12 | 4.15 | 3.89 | 3.90 | -5.11% | 1.41 | 4.24% |
| 2026-05-20 | 4.26 | 4.26 | 4.09 | 4.11 | -3.75% | 1.02 | 2.99% |
| 2026-05-19 | 4.19 | 4.27 | 4.17 | 4.27 | +1.91% | 1.02 | 2.92% |
| 2026-05-18 | 4.11 | 4.20 | 4.10 | 4.19 | +1.45% | 0.97 | 2.84% |
| 2026-05-15 | 4.18 | 4.24 | 4.09 | 4.13 | -1.43% | 0.99 | 2.91% |
| 2026-05-14 | 4.39 | 4.40 | 4.19 | 4.19 | -4.34% | 1.37 | 3.90% |
| 2026-05-13 | 4.25 | 4.40 | 4.22 | 4.38 | +3.06% | 1.65 | 4.59% |
| 2026-05-12 | 4.27 | 4.32 | 4.22 | 4.25 | -0.47% | 1.04 | 2.95% |
| 2026-05-11 | 4.29 | 4.30 | 4.24 | 4.27 | +0.47% | 0.94 | 2.66% |
| 2026-05-08 | 4.28 | 4.32 | 4.22 | 4.25 | +1.19% | 0.80 | 2.29% |
| 2026-05-07 | 4.24 | 4.31 | 4.19 | 4.20 | -0.71% | 0.72 | 2.06% |
| 2026-05-06 | 4.21 | 4.24 | 4.19 | 4.23 | +1.20% | 0.74 | 2.12% |
| 2026-04-30 | 4.17 | 4.21 | 4.15 | 4.18 | 0.00% | 0.65 | 1.88% |
| 2026-04-29 | 4.04 | 4.20 | 4.03 | 4.18 | +3.21% | 0.98 | 2.86% |
| 2026-04-28 | 4.06 | 4.10 | 4.03 | 4.05 | -1.70% | 0.88 | 2.62% |
| 2026-04-27 | 4.02 | 4.14 | 3.99 | 4.12 | +1.98% | 0.99 | 2.97% |
| 2026-04-24 | 4.04 | 4.07 | 3.98 | 4.04 | +0.50% | 0.78 | 2.36% |
| 2026-04-23 | 4.08 | 4.13 | 4.01 | 4.02 | -1.47% | 0.81 | 2.43% |
| 2026-04-22 | 4.08 | 4.12 | 4.05 | 4.08 | -0.49% | 0.58 | 1.73% |