冠中生态 sz.300948
26.88
+2.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.10 | 27.89 | 25.46 | 26.88 | +2.99% | 4.23 | 10.41% |
| 2026-05-21 | 23.65 | 27.60 | 23.46 | 26.10 | +10.13% | 4.45 | 11.36% |
| 2026-05-20 | 23.35 | 24.12 | 23.35 | 23.70 | +1.63% | 1.33 | 3.72% |
| 2026-05-19 | 22.52 | 23.33 | 22.40 | 23.32 | +3.83% | 1.17 | 3.38% |
| 2026-05-18 | 21.91 | 22.61 | 21.86 | 22.46 | +1.95% | 0.83 | 2.45% |
| 2026-05-15 | 21.77 | 22.77 | 21.77 | 22.03 | +0.36% | 0.85 | 2.54% |
| 2026-05-14 | 22.31 | 22.97 | 21.80 | 21.95 | +0.27% | 1.49 | 4.41% |
| 2026-05-13 | 22.36 | 22.40 | 21.77 | 21.89 | -1.97% | 0.95 | 2.84% |
| 2026-05-12 | 22.89 | 23.18 | 22.00 | 22.33 | -3.33% | 1.16 | 3.42% |
| 2026-05-11 | 23.61 | 23.83 | 23.00 | 23.10 | -2.49% | 1.48 | 4.19% |
| 2026-05-08 | 22.23 | 23.80 | 21.96 | 23.69 | +6.33% | 2.13 | 6.10% |
| 2026-05-07 | 21.20 | 22.49 | 20.52 | 22.28 | +5.49% | 1.52 | 4.64% |
| 2026-05-06 | 20.99 | 21.66 | 20.66 | 21.12 | +1.54% | 1.08 | 3.35% |
| 2026-04-30 | 20.00 | 21.06 | 19.71 | 20.80 | +4.79% | 1.37 | 4.43% |
| 2026-04-29 | 19.80 | 20.24 | 19.77 | 19.85 | +0.97% | 0.56 | 1.86% |
| 2026-04-28 | 20.02 | 20.45 | 19.57 | 19.66 | -2.04% | 0.61 | 2.02% |
| 2026-04-27 | 19.30 | 20.45 | 19.04 | 20.07 | +3.19% | 1.16 | 3.83% |
| 2026-04-24 | 19.25 | 19.60 | 18.93 | 19.45 | +1.04% | 0.65 | 2.25% |
| 2026-04-23 | 19.73 | 19.99 | 19.20 | 19.25 | -2.43% | 0.62 | 2.11% |
| 2026-04-22 | 20.22 | 20.36 | 19.47 | 19.73 | -2.57% | 0.89 | 2.98% |