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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.51 | 4.63 | 4.49 | 4.62 | +2.44% | 1.62 | 4.31% |
| 2025-09-15 | 4.53 | 4.57 | 4.50 | 4.51 | -0.88% | 1.01 | 2.72% |
| 2025-09-12 | 4.59 | 4.60 | 4.54 | 4.55 | -1.09% | 1.32 | 3.52% |
| 2025-09-11 | 4.57 | 4.62 | 4.48 | 4.60 | +0.66% | 1.52 | 4.04% |
| 2025-09-10 | 4.56 | 4.60 | 4.53 | 4.57 | -0.87% | 1.46 | 3.89% |
| 2025-09-09 | 4.70 | 4.74 | 4.57 | 4.61 | -0.86% | 2.86 | 7.48% |
| 2025-09-08 | 4.58 | 4.65 | 4.52 | 4.65 | +1.75% | 2.13 | 5.64% |
| 2025-09-05 | 4.52 | 4.58 | 4.48 | 4.57 | +1.11% | 1.71 | 4.57% |
| 2025-09-04 | 4.46 | 4.58 | 4.46 | 4.52 | +1.35% | 2.22 | 5.92% |
| 2025-09-03 | 4.57 | 4.59 | 4.43 | 4.46 | -2.62% | 1.57 | 4.21% |
| 2025-09-02 | 4.66 | 4.66 | 4.50 | 4.58 | -1.93% | 2.28 | 6.06% |
| 2025-09-01 | 4.67 | 4.71 | 4.63 | 4.67 | +0.43% | 2.29 | 5.94% |
| 2025-08-29 | 4.75 | 4.75 | 4.62 | 4.65 | -2.92% | 2.92 | 7.57% |
| 2025-08-28 | 4.80 | 4.83 | 4.57 | 4.79 | +0.21% | 4.39 | 11.28% |
| 2025-08-27 | 5.27 | 5.33 | 4.76 | 4.78 | -10.15% | 7.80 | 18.76% |
| 2025-08-26 | 5.69 | 5.77 | 5.30 | 5.32 | -6.67% | 6.75 | 14.89% |
| 2025-08-25 | 6.26 | 6.30 | 5.66 | 5.70 | -9.52% | 5.97 | 12.29% |
| 2025-08-22 | 6.11 | 6.33 | 6.08 | 6.30 | +2.77% | 3.55 | 6.91% |
| 2025-08-21 | 6.11 | 6.15 | 6.02 | 6.13 | -0.49% | 2.16 | 4.30% |
| 2025-08-20 | 6.02 | 6.19 | 5.95 | 6.16 | +2.33% | 2.19 | 4.36% |