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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.01 | 20.25 | 19.70 | 20.25 | +0.50% | 0.60 | 1.99% |
| 2026-04-20 | 19.35 | 20.57 | 19.01 | 20.15 | +4.40% | 1.33 | 4.37% |
| 2026-04-17 | 19.02 | 19.51 | 18.63 | 19.30 | +1.53% | 0.59 | 2.02% |
| 2026-04-16 | 18.92 | 19.04 | 18.60 | 19.01 | +0.42% | 0.40 | 1.40% |
| 2026-04-15 | 19.22 | 19.58 | 18.90 | 18.93 | -1.05% | 0.60 | 2.05% |
| 2026-04-14 | 18.76 | 19.38 | 18.58 | 19.13 | +1.97% | 0.68 | 2.36% |
| 2026-04-13 | 19.17 | 19.17 | 18.56 | 18.76 | -2.29% | 0.51 | 1.78% |
| 2026-04-10 | 19.28 | 19.68 | 19.10 | 19.20 | +0.47% | 0.64 | 2.16% |
| 2026-04-09 | 19.30 | 19.40 | 18.80 | 19.11 | -1.95% | 0.51 | 1.76% |
| 2026-04-08 | 19.02 | 19.55 | 19.02 | 19.49 | +3.89% | 0.53 | 1.80% |
| 2026-04-07 | 18.58 | 19.02 | 18.31 | 18.76 | +0.86% | 0.56 | 1.98% |
| 2026-04-03 | 19.30 | 19.48 | 18.53 | 18.60 | -3.63% | 0.51 | 1.81% |
| 2026-04-02 | 19.90 | 20.12 | 19.12 | 19.30 | -3.35% | 0.67 | 2.27% |
| 2026-04-01 | 19.86 | 20.50 | 19.50 | 19.97 | +1.99% | 0.73 | 2.43% |
| 2026-03-31 | 19.60 | 20.33 | 19.37 | 19.58 | -0.81% | 0.86 | 2.90% |
| 2026-03-30 | 19.51 | 19.75 | 19.08 | 19.74 | 0.00% | 0.52 | 1.79% |
| 2026-03-27 | 19.33 | 19.99 | 19.16 | 19.74 | +0.71% | 0.49 | 1.66% |
| 2026-03-26 | 20.67 | 20.67 | 19.42 | 19.60 | -5.08% | 0.82 | 2.75% |
| 2026-03-25 | 20.40 | 21.33 | 19.96 | 20.65 | +1.93% | 1.16 | 3.74% |
| 2026-03-24 | 20.66 | 20.77 | 19.68 | 20.26 | +0.30% | 0.62 | 2.05% |