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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.59 | 4.62 | 4.47 | 4.49 | -2.18% | 1.05 | 2.82% |
| 2025-11-18 | 4.72 | 4.72 | 4.56 | 4.59 | -2.96% | 1.29 | 3.40% |
| 2025-11-17 | 4.73 | 4.74 | 4.68 | 4.73 | -0.21% | 1.22 | 3.14% |
| 2025-11-14 | 4.75 | 4.79 | 4.70 | 4.74 | -0.63% | 1.27 | 3.25% |
| 2025-11-13 | 4.71 | 4.81 | 4.66 | 4.77 | +1.06% | 1.66 | 4.24% |
| 2025-11-12 | 4.79 | 4.83 | 4.69 | 4.72 | -2.07% | 1.70 | 4.35% |
| 2025-11-11 | 4.81 | 4.93 | 4.80 | 4.82 | +0.42% | 2.20 | 5.52% |
| 2025-11-10 | 4.78 | 4.87 | 4.65 | 4.80 | -1.23% | 3.35 | 8.53% |
| 2025-11-07 | 4.66 | 5.05 | 4.61 | 4.86 | +4.07% | 5.06 | 12.63% |
| 2025-11-06 | 4.69 | 4.77 | 4.65 | 4.67 | -0.43% | 2.68 | 6.92% |
| 2025-11-05 | 4.43 | 4.74 | 4.42 | 4.69 | +4.45% | 3.63 | 9.49% |
| 2025-11-04 | 4.38 | 4.52 | 4.38 | 4.49 | +2.05% | 1.77 | 4.79% |
| 2025-11-03 | 4.31 | 4.40 | 4.29 | 4.40 | +2.09% | 0.87 | 2.41% |
| 2025-10-31 | 4.25 | 4.32 | 4.24 | 4.31 | +1.17% | 0.69 | 1.94% |
| 2025-10-30 | 4.34 | 4.34 | 4.25 | 4.26 | -2.74% | 1.06 | 2.98% |
| 2025-10-29 | 4.37 | 4.39 | 4.33 | 4.38 | -0.23% | 0.73 | 2.02% |
| 2025-10-28 | 4.38 | 4.42 | 4.35 | 4.39 | +0.23% | 0.69 | 1.91% |
| 2025-10-27 | 4.40 | 4.41 | 4.36 | 4.38 | -0.23% | 0.71 | 1.98% |
| 2025-10-24 | 4.43 | 4.45 | 4.38 | 4.39 | -0.90% | 0.72 | 1.97% |
| 2025-10-23 | 4.39 | 4.43 | 4.33 | 4.43 | +0.68% | 0.87 | 2.42% |