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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.08 | 4.18 | 4.08 | 4.17 | +2.21% | 0.62 | 1.83% |
| 2025-05-23 | 4.14 | 4.20 | 4.07 | 4.08 | -1.45% | 0.74 | 2.17% |
| 2025-05-22 | 4.19 | 4.30 | 4.13 | 4.14 | -1.66% | 0.85 | 2.46% |
| 2025-05-21 | 4.27 | 4.27 | 4.19 | 4.21 | -1.41% | 0.60 | 1.72% |
| 2025-05-20 | 4.20 | 4.27 | 4.19 | 4.27 | +1.67% | 0.71 | 2.03% |
| 2025-05-19 | 4.12 | 4.21 | 4.08 | 4.20 | +1.94% | 0.80 | 2.34% |
| 2025-05-16 | 4.08 | 4.18 | 4.08 | 4.12 | +0.49% | 0.68 | 1.98% |
| 2025-05-15 | 4.15 | 4.15 | 4.09 | 4.10 | -1.20% | 0.72 | 2.14% |
| 2025-05-14 | 4.17 | 4.19 | 4.12 | 4.15 | -0.72% | 0.70 | 2.05% |
| 2025-05-13 | 4.25 | 4.27 | 4.17 | 4.18 | -0.48% | 0.66 | 1.92% |
| 2025-05-12 | 4.20 | 4.22 | 4.15 | 4.20 | +0.72% | 0.77 | 2.23% |
| 2025-05-09 | 4.26 | 4.27 | 4.16 | 4.17 | -2.57% | 0.79 | 2.28% |
| 2025-05-08 | 4.13 | 4.30 | 4.11 | 4.28 | +4.14% | 1.31 | 3.75% |
| 2025-05-07 | 4.13 | 4.16 | 4.07 | 4.11 | +0.49% | 0.85 | 2.50% |
| 2025-05-06 | 4.02 | 4.09 | 4.01 | 4.09 | +3.54% | 0.87 | 2.61% |