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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.59 | 4.62 | 4.50 | 4.51 | -2.17% | 0.78 | 2.06% |
| 2026-02-12 | 4.56 | 4.68 | 4.49 | 4.61 | +1.32% | 1.44 | 3.79% |
| 2026-02-11 | 4.56 | 4.61 | 4.54 | 4.55 | -0.44% | 0.72 | 1.90% |
| 2026-02-10 | 4.58 | 4.61 | 4.54 | 4.57 | -0.22% | 0.84 | 2.23% |
| 2026-02-09 | 4.52 | 4.59 | 4.50 | 4.58 | +2.69% | 1.20 | 3.19% |
| 2026-02-06 | 4.37 | 4.50 | 4.35 | 4.46 | +1.59% | 1.05 | 2.87% |
| 2026-02-05 | 4.51 | 4.52 | 4.38 | 4.39 | -3.30% | 1.11 | 3.04% |
| 2026-02-04 | 4.45 | 4.58 | 4.43 | 4.54 | +1.34% | 1.23 | 3.29% |
| 2026-02-03 | 4.43 | 4.48 | 4.37 | 4.48 | +1.36% | 1.13 | 3.09% |
| 2026-02-02 | 4.37 | 4.54 | 4.32 | 4.42 | +1.14% | 1.54 | 4.19% |
| 2026-01-30 | 4.41 | 4.45 | 4.30 | 4.37 | -1.35% | 0.96 | 2.68% |
| 2026-01-29 | 4.44 | 4.50 | 4.41 | 4.43 | -0.89% | 1.12 | 3.04% |
| 2026-01-28 | 4.49 | 4.57 | 4.46 | 4.47 | -1.11% | 0.99 | 2.67% |
| 2026-01-27 | 4.55 | 4.58 | 4.38 | 4.52 | -1.31% | 1.56 | 4.23% |
| 2026-01-26 | 4.69 | 4.70 | 4.55 | 4.58 | -2.55% | 1.70 | 4.44% |
| 2026-01-23 | 4.62 | 4.77 | 4.60 | 4.70 | +1.95% | 2.04 | 5.28% |
| 2026-01-22 | 4.65 | 4.68 | 4.56 | 4.61 | -0.86% | 1.75 | 4.61% |
| 2026-01-21 | 4.78 | 4.78 | 4.62 | 4.65 | -3.93% | 2.55 | 6.62% |
| 2026-01-20 | 4.76 | 4.92 | 4.67 | 4.84 | -0.41% | 4.16 | 10.46% |
| 2026-01-19 | 4.47 | 4.96 | 4.46 | 4.86 | +8.48% | 5.84 | 14.74% |