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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.40 | 4.44 | 4.36 | 4.40 | -0.45% | 0.82 | 2.26% |
| 2025-10-21 | 4.37 | 4.42 | 4.33 | 4.42 | +1.61% | 1.03 | 2.83% |
| 2025-10-20 | 4.39 | 4.41 | 4.33 | 4.35 | +0.23% | 0.99 | 2.75% |
| 2025-10-17 | 4.58 | 4.62 | 4.33 | 4.34 | -5.24% | 2.08 | 5.71% |
| 2025-10-16 | 4.74 | 4.85 | 4.55 | 4.58 | +1.55% | 3.27 | 8.54% |
| 2025-10-15 | 4.40 | 4.52 | 4.36 | 4.51 | +2.50% | 1.11 | 3.03% |
| 2025-10-14 | 4.45 | 4.54 | 4.39 | 4.40 | -0.68% | 1.18 | 3.22% |
| 2025-10-13 | 4.30 | 4.44 | 4.22 | 4.43 | -0.67% | 1.03 | 2.87% |
| 2025-10-10 | 4.41 | 4.51 | 4.37 | 4.46 | +0.91% | 1.24 | 3.38% |
| 2025-10-09 | 4.45 | 4.48 | 4.40 | 4.42 | -0.45% | 0.93 | 2.55% |
| 2025-09-30 | 4.48 | 4.49 | 4.44 | 4.44 | -0.67% | 0.81 | 2.20% |
| 2025-09-29 | 4.42 | 4.52 | 4.34 | 4.47 | +1.13% | 1.03 | 2.80% |
| 2025-09-26 | 4.42 | 4.52 | 4.39 | 4.42 | 0.00% | 0.94 | 2.55% |
| 2025-09-25 | 4.45 | 4.54 | 4.42 | 4.42 | -1.12% | 1.00 | 2.73% |
| 2025-09-24 | 4.29 | 4.48 | 4.29 | 4.47 | +3.23% | 1.15 | 3.15% |
| 2025-09-23 | 4.40 | 4.41 | 4.22 | 4.33 | -1.37% | 1.24 | 3.50% |
| 2025-09-22 | 4.43 | 4.45 | 4.36 | 4.39 | -1.35% | 0.78 | 2.16% |
| 2025-09-19 | 4.52 | 4.53 | 4.42 | 4.45 | -1.55% | 1.22 | 3.31% |
| 2025-09-18 | 4.58 | 4.63 | 4.50 | 4.52 | -1.74% | 1.81 | 4.81% |
| 2025-09-17 | 4.61 | 4.64 | 4.56 | 4.60 | -0.43% | 1.22 | 3.22% |