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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.91 | 10.07 | 9.87 | 10.01 | +1.52% | 0.18 | 1.35% |
| 2025-05-23 | 9.96 | 10.11 | 9.80 | 9.86 | -1.00% | 0.27 | 2.10% |
| 2025-05-22 | 10.13 | 10.30 | 9.88 | 9.96 | -1.97% | 0.24 | 1.80% |
| 2025-05-21 | 10.23 | 10.30 | 10.08 | 10.16 | -1.07% | 0.21 | 1.60% |
| 2025-05-20 | 10.13 | 10.36 | 10.04 | 10.27 | +1.58% | 0.25 | 1.88% |
| 2025-05-19 | 9.87 | 10.17 | 9.81 | 10.11 | +2.33% | 0.18 | 1.38% |
| 2025-05-16 | 9.85 | 9.93 | 9.78 | 9.88 | +0.51% | 0.17 | 1.34% |
| 2025-05-15 | 9.76 | 9.91 | 9.68 | 9.83 | +0.20% | 0.20 | 1.56% |
| 2025-05-14 | 9.90 | 9.95 | 9.73 | 9.81 | -0.91% | 0.22 | 1.71% |
| 2025-05-13 | 10.04 | 10.14 | 9.87 | 9.90 | -1.10% | 0.15 | 1.16% |
| 2025-05-12 | 10.08 | 10.12 | 9.87 | 10.01 | +0.60% | 0.17 | 1.28% |
| 2025-05-09 | 10.06 | 10.12 | 9.92 | 9.95 | -0.90% | 0.19 | 1.45% |
| 2025-05-08 | 9.97 | 10.05 | 9.87 | 10.04 | +0.70% | 0.18 | 1.35% |
| 2025-05-07 | 9.94 | 10.04 | 9.85 | 9.97 | +1.53% | 0.29 | 2.26% |
| 2025-05-06 | 9.60 | 9.88 | 9.52 | 9.82 | +3.15% | 0.36 | 2.79% |