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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.47 | 4.65 | 4.36 | 4.39 | -7.19% | 2.34 | 6.29% |
| 2026-03-20 | 4.79 | 5.00 | 4.71 | 4.73 | 0.00% | 2.76 | 6.94% |
| 2026-03-19 | 4.76 | 4.88 | 4.71 | 4.73 | -2.07% | 1.35 | 3.41% |
| 2026-03-18 | 4.74 | 4.94 | 4.74 | 4.83 | +2.11% | 1.70 | 4.26% |
| 2026-03-17 | 4.91 | 4.93 | 4.71 | 4.73 | -3.67% | 1.55 | 3.89% |
| 2026-03-16 | 4.84 | 4.91 | 4.80 | 4.91 | +0.82% | 1.49 | 3.71% |
| 2026-03-13 | 4.99 | 4.99 | 4.84 | 4.87 | -2.40% | 1.93 | 4.76% |
| 2026-03-12 | 5.04 | 5.12 | 4.97 | 4.99 | -1.58% | 2.46 | 5.94% |
| 2026-03-11 | 5.10 | 5.18 | 5.02 | 5.07 | -0.78% | 2.87 | 6.84% |
| 2026-03-10 | 5.05 | 5.16 | 5.01 | 5.11 | +0.99% | 2.89 | 6.88% |
| 2026-03-09 | 5.00 | 5.12 | 4.97 | 5.06 | +0.20% | 3.88 | 9.35% |
| 2026-03-06 | 4.95 | 5.26 | 4.94 | 5.05 | +1.61% | 5.76 | 13.74% |
| 2026-03-05 | 4.66 | 5.21 | 4.66 | 4.97 | +8.52% | 6.19 | 15.20% |
| 2026-03-04 | 4.43 | 4.63 | 4.41 | 4.58 | +1.78% | 1.47 | 3.91% |
| 2026-03-03 | 4.63 | 4.72 | 4.46 | 4.50 | -2.60% | 1.32 | 3.48% |
| 2026-03-02 | 4.65 | 4.72 | 4.53 | 4.62 | -2.12% | 1.48 | 3.88% |
| 2026-02-27 | 4.68 | 4.72 | 4.64 | 4.72 | +0.64% | 1.20 | 3.10% |
| 2026-02-26 | 4.67 | 4.72 | 4.64 | 4.69 | +0.43% | 1.06 | 2.75% |
| 2026-02-25 | 4.67 | 4.70 | 4.64 | 4.67 | +0.21% | 1.11 | 2.89% |
| 2026-02-24 | 4.58 | 4.69 | 4.58 | 4.66 | +3.33% | 1.48 | 3.85% |