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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.20 | 4.21 | 4.00 | 4.12 | -1.90% | 1.13 | 3.36% |
| 2025-12-16 | 4.30 | 4.32 | 4.20 | 4.20 | -3.00% | 0.79 | 2.27% |
| 2025-12-15 | 4.29 | 4.38 | 4.26 | 4.33 | +0.93% | 0.83 | 2.33% |
| 2025-12-12 | 4.20 | 4.35 | 4.20 | 4.29 | +2.14% | 1.05 | 2.98% |
| 2025-12-11 | 4.25 | 4.34 | 4.20 | 4.20 | -1.18% | 0.71 | 2.02% |
| 2025-12-10 | 4.31 | 4.32 | 4.22 | 4.25 | -1.16% | 0.52 | 1.47% |
| 2025-12-09 | 4.34 | 4.37 | 4.29 | 4.30 | -0.92% | 0.47 | 1.32% |
| 2025-12-08 | 4.33 | 4.36 | 4.31 | 4.34 | +0.23% | 0.59 | 1.64% |
| 2025-12-05 | 4.18 | 4.35 | 4.15 | 4.33 | +3.84% | 0.86 | 2.44% |
| 2025-12-04 | 4.22 | 4.24 | 4.16 | 4.17 | -1.42% | 0.48 | 1.40% |
| 2025-12-03 | 4.31 | 4.32 | 4.22 | 4.23 | -1.63% | 0.60 | 1.71% |
| 2025-12-02 | 4.29 | 4.32 | 4.24 | 4.30 | 0.00% | 0.54 | 1.53% |
| 2025-12-01 | 4.32 | 4.37 | 4.30 | 4.30 | -0.46% | 0.63 | 1.77% |
| 2025-11-28 | 4.23 | 4.34 | 4.23 | 4.32 | +1.41% | 0.52 | 1.47% |
| 2025-11-27 | 4.24 | 4.29 | 4.22 | 4.26 | +0.71% | 0.51 | 1.47% |
| 2025-11-26 | 4.25 | 4.30 | 4.21 | 4.23 | -0.94% | 0.64 | 1.82% |
| 2025-11-25 | 4.25 | 4.30 | 4.20 | 4.27 | +0.95% | 0.77 | 2.18% |
| 2025-11-24 | 4.18 | 4.25 | 4.12 | 4.23 | +1.93% | 1.03 | 2.98% |
| 2025-11-21 | 4.40 | 4.42 | 4.14 | 4.15 | -6.11% | 1.72 | 4.93% |
| 2025-11-20 | 4.50 | 4.53 | 4.41 | 4.42 | -1.56% | 0.86 | 2.34% |