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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.48 | 12.90 | 11.35 | 12.26 | +6.98% | 1.69 | 10.60% |
| 2025-08-18 | 11.52 | 11.65 | 11.43 | 11.46 | +0.26% | 0.38 | 2.52% |
| 2025-08-15 | 11.49 | 11.65 | 11.37 | 11.43 | -0.52% | 0.36 | 2.38% |
| 2025-08-14 | 11.86 | 11.92 | 11.43 | 11.49 | -2.87% | 0.33 | 2.20% |
| 2025-08-13 | 12.05 | 12.11 | 11.63 | 11.83 | -1.33% | 0.30 | 1.94% |
| 2025-08-12 | 12.15 | 12.17 | 11.94 | 11.99 | -0.83% | 0.28 | 1.76% |
| 2025-08-11 | 12.03 | 12.15 | 11.94 | 12.09 | +1.60% | 0.32 | 2.04% |
| 2025-08-08 | 11.80 | 11.95 | 11.57 | 11.90 | +1.28% | 0.35 | 2.25% |
| 2025-08-07 | 11.90 | 11.96 | 11.72 | 11.75 | -1.01% | 0.27 | 1.73% |
| 2025-08-06 | 11.91 | 11.93 | 11.72 | 11.87 | 0.00% | 0.33 | 2.15% |
| 2025-08-05 | 11.84 | 11.90 | 11.79 | 11.87 | +1.19% | 0.32 | 2.08% |
| 2025-08-04 | 11.65 | 11.80 | 11.43 | 11.73 | +1.38% | 0.38 | 2.47% |
| 2025-08-01 | 11.35 | 11.62 | 11.32 | 11.57 | +2.66% | 0.41 | 2.72% |
| 2025-07-31 | 11.41 | 11.52 | 11.19 | 11.27 | -1.57% | 0.31 | 2.06% |
| 2025-07-30 | 11.55 | 11.62 | 11.32 | 11.45 | -0.43% | 0.29 | 1.94% |
| 2025-07-29 | 11.60 | 11.76 | 11.40 | 11.50 | -0.78% | 0.37 | 2.46% |
| 2025-07-28 | 11.48 | 11.69 | 11.46 | 11.59 | +0.61% | 0.33 | 2.16% |
| 2025-07-25 | 11.54 | 11.59 | 11.40 | 11.52 | +0.17% | 0.38 | 2.51% |
| 2025-07-24 | 11.60 | 11.79 | 11.45 | 11.50 | -0.95% | 0.56 | 3.69% |
| 2025-07-23 | 11.79 | 11.99 | 11.43 | 11.61 | -0.51% | 0.71 | 4.67% |