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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.18 | 4.19 | 4.08 | 4.10 | -2.38% | 0.79 | 2.32% |
| 2026-04-20 | 4.18 | 4.22 | 4.17 | 4.20 | -0.24% | 0.57 | 1.64% |
| 2026-04-17 | 4.25 | 4.27 | 4.17 | 4.21 | -0.94% | 0.62 | 1.80% |
| 2026-04-16 | 4.23 | 4.27 | 4.14 | 4.25 | +1.43% | 0.71 | 2.05% |
| 2026-04-15 | 4.24 | 4.29 | 4.18 | 4.19 | -0.71% | 0.84 | 2.40% |
| 2026-04-14 | 4.24 | 4.27 | 4.15 | 4.22 | +0.72% | 0.62 | 1.79% |
| 2026-04-13 | 4.16 | 4.20 | 4.13 | 4.19 | +0.48% | 0.66 | 1.93% |
| 2026-04-10 | 4.18 | 4.25 | 4.16 | 4.17 | +0.72% | 0.70 | 2.01% |
| 2026-04-09 | 4.23 | 4.23 | 4.13 | 4.14 | -2.59% | 0.71 | 2.05% |
| 2026-04-08 | 4.19 | 4.25 | 4.18 | 4.25 | +3.16% | 0.81 | 2.31% |
| 2026-04-07 | 4.00 | 4.14 | 3.97 | 4.12 | +3.78% | 0.93 | 2.75% |
| 2026-04-03 | 4.22 | 4.22 | 3.96 | 3.97 | -5.48% | 1.05 | 3.15% |
| 2026-04-02 | 4.30 | 4.38 | 4.17 | 4.20 | -2.55% | 1.08 | 3.08% |
| 2026-04-01 | 4.35 | 4.39 | 4.26 | 4.31 | +1.41% | 0.95 | 2.67% |
| 2026-03-31 | 4.45 | 4.52 | 4.25 | 4.25 | -4.92% | 1.71 | 4.74% |
| 2026-03-30 | 4.59 | 4.63 | 4.33 | 4.47 | -3.46% | 1.85 | 5.06% |
| 2026-03-27 | 4.45 | 4.68 | 4.41 | 4.63 | +2.21% | 1.32 | 3.49% |
| 2026-03-26 | 4.70 | 4.72 | 4.51 | 4.53 | -4.03% | 1.35 | 3.55% |
| 2026-03-25 | 4.64 | 4.78 | 4.63 | 4.72 | +1.07% | 1.55 | 3.98% |
| 2026-03-24 | 4.55 | 4.67 | 4.45 | 4.67 | +6.38% | 2.44 | 6.48% |