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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.39 | 4.51 | 4.38 | 4.50 | +2.74% | 1.40 | 3.79% |
| 2025-06-23 | 4.19 | 4.40 | 4.17 | 4.38 | +3.55% | 1.24 | 3.47% |
| 2025-06-20 | 4.20 | 4.32 | 4.20 | 4.23 | +0.24% | 0.87 | 2.46% |
| 2025-06-19 | 4.34 | 4.38 | 4.19 | 4.22 | -2.77% | 0.75 | 2.13% |
| 2025-06-18 | 4.26 | 4.42 | 4.25 | 4.34 | +1.17% | 1.27 | 3.54% |
| 2025-06-17 | 4.27 | 4.29 | 4.22 | 4.29 | +0.47% | 0.55 | 1.55% |
| 2025-06-16 | 4.20 | 4.28 | 4.16 | 4.27 | +0.95% | 0.55 | 1.57% |
| 2025-06-13 | 4.32 | 4.33 | 4.22 | 4.23 | -2.98% | 0.89 | 2.55% |
| 2025-06-12 | 4.34 | 4.36 | 4.30 | 4.36 | +0.23% | 0.75 | 2.10% |
| 2025-06-11 | 4.38 | 4.42 | 4.34 | 4.35 | -0.91% | 0.83 | 2.29% |
| 2025-06-10 | 4.45 | 4.45 | 4.33 | 4.39 | -1.35% | 1.08 | 2.99% |
| 2025-06-09 | 4.44 | 4.47 | 4.40 | 4.45 | +0.68% | 1.19 | 3.26% |
| 2025-06-06 | 4.45 | 4.48 | 4.37 | 4.42 | -1.34% | 1.59 | 4.37% |
| 2025-06-05 | 4.50 | 4.59 | 4.42 | 4.48 | +2.75% | 2.05 | 5.55% |
| 2025-06-04 | 4.36 | 4.44 | 4.34 | 4.36 | +0.46% | 1.24 | 3.45% |
| 2025-06-03 | 4.33 | 4.37 | 4.20 | 4.34 | -0.23% | 1.06 | 2.98% |
| 2025-05-30 | 4.47 | 4.50 | 4.33 | 4.35 | -2.68% | 1.49 | 4.11% |
| 2025-05-29 | 4.33 | 4.55 | 4.29 | 4.47 | +3.23% | 2.11 | 5.79% |
| 2025-05-28 | 4.36 | 4.42 | 4.29 | 4.33 | -0.69% | 1.96 | 5.46% |
| 2025-05-27 | 4.36 | 4.64 | 4.31 | 4.36 | +4.56% | 3.33 | 9.15% |