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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.26 | 10.55 | 10.26 | 10.53 | +2.63% | 0.24 | 1.74% |
| 2025-06-23 | 9.91 | 10.28 | 9.80 | 10.26 | +3.22% | 0.24 | 1.82% |
| 2025-06-20 | 9.98 | 10.14 | 9.80 | 9.94 | -0.50% | 0.23 | 1.80% |
| 2025-06-19 | 10.25 | 10.30 | 9.92 | 9.99 | -2.54% | 0.23 | 1.75% |
| 2025-06-18 | 10.25 | 10.46 | 10.16 | 10.25 | -0.77% | 0.14 | 1.05% |
| 2025-06-17 | 10.48 | 10.53 | 10.29 | 10.33 | -1.05% | 0.19 | 1.37% |
| 2025-06-16 | 10.30 | 10.54 | 10.25 | 10.44 | +1.46% | 0.24 | 1.72% |
| 2025-06-13 | 10.41 | 10.47 | 10.22 | 10.29 | -1.34% | 0.24 | 1.75% |
| 2025-06-12 | 10.35 | 10.45 | 10.31 | 10.43 | +0.48% | 0.17 | 1.21% |
| 2025-06-11 | 10.40 | 10.53 | 10.37 | 10.38 | -0.10% | 0.15 | 1.11% |
| 2025-06-10 | 10.50 | 10.66 | 10.26 | 10.39 | -1.05% | 0.22 | 1.64% |
| 2025-06-09 | 10.31 | 10.55 | 10.31 | 10.50 | +1.55% | 0.24 | 1.75% |
| 2025-06-06 | 10.31 | 10.37 | 10.17 | 10.34 | +0.39% | 0.23 | 1.70% |
| 2025-06-05 | 10.26 | 10.35 | 10.18 | 10.30 | +0.39% | 0.21 | 1.58% |
| 2025-06-04 | 10.25 | 10.36 | 10.21 | 10.26 | +0.49% | 0.16 | 1.19% |
| 2025-06-03 | 10.05 | 10.30 | 9.95 | 10.21 | +0.59% | 0.20 | 1.49% |
| 2025-05-30 | 10.32 | 10.32 | 10.08 | 10.15 | -1.07% | 0.19 | 1.44% |
| 2025-05-29 | 10.13 | 10.32 | 9.96 | 10.26 | +1.68% | 0.25 | 1.89% |
| 2025-05-28 | 10.19 | 10.38 | 10.00 | 10.09 | -0.39% | 0.24 | 1.77% |
| 2025-05-27 | 10.09 | 10.14 | 9.93 | 10.13 | +1.20% | 0.21 | 1.57% |