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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.94 | 4.97 | 4.86 | 4.91 | -0.81% | 1.33 | 3.28% |
| 2025-07-21 | 4.97 | 4.99 | 4.87 | 4.95 | +1.64% | 2.18 | 5.38% |
| 2025-07-18 | 4.69 | 4.92 | 4.69 | 4.87 | +3.84% | 2.93 | 7.37% |
| 2025-07-17 | 4.66 | 4.73 | 4.63 | 4.69 | +0.64% | 0.75 | 1.94% |
| 2025-07-16 | 4.64 | 4.71 | 4.62 | 4.66 | +0.43% | 0.70 | 1.82% |
| 2025-07-15 | 4.71 | 4.73 | 4.58 | 4.64 | -1.90% | 1.02 | 2.66% |
| 2025-07-14 | 4.66 | 4.77 | 4.63 | 4.73 | +1.72% | 1.06 | 2.72% |
| 2025-07-11 | 4.66 | 4.68 | 4.61 | 4.65 | -0.43% | 0.84 | 2.19% |
| 2025-07-10 | 4.69 | 4.74 | 4.65 | 4.67 | -0.85% | 0.81 | 2.11% |
| 2025-07-09 | 4.75 | 4.79 | 4.68 | 4.71 | -0.84% | 1.23 | 3.15% |
| 2025-07-08 | 4.69 | 4.81 | 4.62 | 4.75 | +1.50% | 1.54 | 3.97% |
| 2025-07-07 | 4.53 | 4.70 | 4.52 | 4.68 | +3.08% | 1.18 | 3.11% |
| 2025-07-04 | 4.61 | 4.63 | 4.52 | 4.54 | -1.73% | 0.72 | 1.91% |
| 2025-07-03 | 4.58 | 4.63 | 4.54 | 4.62 | +0.65% | 0.78 | 2.07% |
| 2025-07-02 | 4.52 | 4.60 | 4.50 | 4.59 | +0.88% | 0.89 | 2.37% |
| 2025-07-01 | 4.58 | 4.62 | 4.50 | 4.55 | -0.66% | 0.93 | 2.49% |
| 2025-06-30 | 4.59 | 4.61 | 4.55 | 4.58 | 0.00% | 1.08 | 2.86% |
| 2025-06-27 | 4.62 | 4.75 | 4.56 | 4.58 | -0.22% | 1.37 | 3.59% |
| 2025-06-26 | 4.62 | 4.78 | 4.57 | 4.59 | +1.10% | 2.06 | 5.36% |
| 2025-06-25 | 4.50 | 4.63 | 4.49 | 4.54 | +0.89% | 1.32 | 3.53% |