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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.11 | 6.18 | 5.99 | 6.02 | -1.47% | 2.24 | 4.48% |
| 2025-08-18 | 5.90 | 6.16 | 5.83 | 6.11 | +4.27% | 3.04 | 6.10% |
| 2025-08-15 | 5.67 | 5.86 | 5.64 | 5.86 | +3.35% | 2.20 | 4.63% |
| 2025-08-14 | 5.79 | 5.83 | 5.60 | 5.67 | -2.24% | 2.31 | 4.90% |
| 2025-08-13 | 5.78 | 5.85 | 5.69 | 5.80 | +0.17% | 2.03 | 4.27% |
| 2025-08-12 | 5.86 | 5.92 | 5.76 | 5.79 | -2.85% | 2.57 | 5.35% |
| 2025-08-11 | 5.83 | 6.08 | 5.77 | 5.96 | +3.47% | 4.36 | 8.90% |
| 2025-08-08 | 5.51 | 5.80 | 5.41 | 5.76 | +4.16% | 3.60 | 7.70% |
| 2025-08-07 | 5.49 | 5.62 | 5.46 | 5.53 | +0.73% | 2.79 | 6.12% |
| 2025-08-06 | 5.19 | 5.52 | 5.16 | 5.49 | +5.98% | 3.19 | 7.22% |
| 2025-08-05 | 5.23 | 5.34 | 5.15 | 5.18 | -0.96% | 2.18 | 5.03% |
| 2025-08-04 | 5.04 | 5.27 | 4.98 | 5.23 | +2.55% | 2.05 | 4.82% |
| 2025-08-01 | 4.97 | 5.10 | 4.94 | 5.10 | +2.20% | 1.55 | 3.74% |
| 2025-07-31 | 4.96 | 5.04 | 4.91 | 4.99 | +0.20% | 1.16 | 2.83% |
| 2025-07-30 | 4.98 | 5.03 | 4.92 | 4.98 | -0.60% | 1.21 | 2.95% |
| 2025-07-29 | 4.93 | 5.10 | 4.92 | 5.01 | +1.42% | 1.58 | 3.83% |
| 2025-07-28 | 4.86 | 4.98 | 4.85 | 4.94 | +1.65% | 1.25 | 3.06% |
| 2025-07-25 | 4.86 | 4.96 | 4.84 | 4.86 | 0.00% | 1.08 | 2.68% |
| 2025-07-24 | 4.83 | 4.88 | 4.82 | 4.86 | +0.83% | 0.91 | 2.26% |
| 2025-07-23 | 4.94 | 4.94 | 4.81 | 4.82 | -1.83% | 1.14 | 2.83% |