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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.01 | 12.09 | 11.47 | 11.67 | +1.04% | 0.99 | 6.42% |
| 2025-07-21 | 11.14 | 12.11 | 11.11 | 11.55 | +4.71% | 0.83 | 5.49% |
| 2025-07-18 | 11.00 | 11.07 | 10.93 | 11.03 | +0.55% | 0.19 | 1.30% |
| 2025-07-17 | 11.01 | 11.04 | 10.89 | 10.97 | +0.18% | 0.20 | 1.39% |
| 2025-07-16 | 10.96 | 11.09 | 10.90 | 10.95 | +0.18% | 0.26 | 1.81% |
| 2025-07-15 | 11.15 | 11.19 | 10.80 | 10.93 | -1.62% | 0.38 | 2.68% |
| 2025-07-14 | 10.92 | 11.18 | 10.80 | 11.11 | +1.74% | 0.61 | 4.23% |
| 2025-07-11 | 11.51 | 11.52 | 10.89 | 10.92 | -5.21% | 0.75 | 5.21% |
| 2025-07-10 | 11.29 | 11.56 | 11.01 | 11.52 | +2.77% | 0.88 | 5.92% |
| 2025-07-09 | 11.13 | 11.25 | 11.07 | 11.21 | +0.81% | 0.27 | 1.83% |
| 2025-07-08 | 11.17 | 11.27 | 10.93 | 11.12 | +1.65% | 0.29 | 2.04% |
| 2025-07-07 | 10.75 | 10.98 | 10.74 | 10.94 | +1.20% | 0.28 | 1.95% |
| 2025-07-04 | 10.94 | 11.00 | 10.76 | 10.81 | -1.28% | 0.24 | 1.67% |
| 2025-07-03 | 10.94 | 11.05 | 10.81 | 10.95 | -0.09% | 0.23 | 1.58% |
| 2025-07-02 | 10.99 | 11.04 | 10.79 | 10.96 | +0.37% | 0.29 | 2.04% |
| 2025-07-01 | 10.89 | 11.04 | 10.80 | 10.92 | +0.28% | 0.22 | 1.58% |
| 2025-06-30 | 10.70 | 10.95 | 10.70 | 10.89 | +1.78% | 0.25 | 1.79% |
| 2025-06-27 | 10.66 | 10.79 | 10.58 | 10.70 | +0.85% | 0.18 | 1.30% |
| 2025-06-26 | 10.70 | 10.70 | 10.50 | 10.61 | +0.09% | 0.19 | 1.39% |
| 2025-06-25 | 10.65 | 10.70 | 10.46 | 10.60 | +0.66% | 0.22 | 1.60% |