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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.70 | 4.74 | 4.48 | 4.48 | +0.90% | 2.69 | 7.13% |
| 2026-01-15 | 4.50 | 4.52 | 4.38 | 4.44 | -1.77% | 1.46 | 3.98% |
| 2026-01-14 | 4.48 | 4.58 | 4.43 | 4.52 | +0.89% | 2.56 | 6.89% |
| 2026-01-13 | 4.39 | 4.61 | 4.32 | 4.48 | +1.82% | 2.74 | 7.44% |
| 2026-01-12 | 4.29 | 4.40 | 4.28 | 4.40 | +2.33% | 1.13 | 3.16% |
| 2026-01-09 | 4.28 | 4.32 | 4.26 | 4.30 | 0.00% | 0.77 | 2.19% |
| 2026-01-08 | 4.23 | 4.31 | 4.21 | 4.30 | +1.65% | 0.91 | 2.57% |
| 2026-01-07 | 4.22 | 4.28 | 4.21 | 4.23 | 0.00% | 0.70 | 2.00% |
| 2026-01-06 | 4.20 | 4.25 | 4.18 | 4.23 | +0.71% | 0.74 | 2.14% |
| 2026-01-05 | 4.13 | 4.22 | 4.13 | 4.20 | +1.69% | 0.69 | 1.99% |
| 2025-12-31 | 4.16 | 4.17 | 4.08 | 4.13 | -0.48% | 0.61 | 1.78% |
| 2025-12-30 | 4.20 | 4.23 | 4.14 | 4.15 | -1.66% | 0.56 | 1.63% |
| 2025-12-29 | 4.26 | 4.26 | 4.20 | 4.22 | -0.71% | 0.55 | 1.58% |
| 2025-12-26 | 4.27 | 4.28 | 4.21 | 4.25 | -0.47% | 0.65 | 1.86% |
| 2025-12-25 | 4.24 | 4.28 | 4.20 | 4.27 | +0.71% | 0.59 | 1.70% |
| 2025-12-24 | 4.14 | 4.25 | 4.12 | 4.24 | +2.42% | 0.78 | 2.26% |
| 2025-12-23 | 4.22 | 4.23 | 4.13 | 4.14 | -1.90% | 0.54 | 1.58% |
| 2025-12-22 | 4.23 | 4.24 | 4.20 | 4.22 | 0.00% | 0.56 | 1.60% |
| 2025-12-19 | 4.13 | 4.24 | 4.12 | 4.22 | +2.43% | 0.70 | 2.01% |
| 2025-12-18 | 4.11 | 4.19 | 4.07 | 4.12 | 0.00% | 0.66 | 1.94% |