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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.01 | 20.55 | 19.18 | 20.20 | -1.70% | 1.43 | 4.79% |
| 2026-03-20 | 22.02 | 22.30 | 20.20 | 20.55 | -6.68% | 1.31 | 4.12% |
| 2026-03-19 | 22.73 | 22.73 | 21.81 | 22.02 | -3.67% | 1.34 | 4.02% |
| 2026-03-18 | 21.70 | 22.88 | 21.43 | 22.86 | +5.35% | 2.23 | 6.64% |
| 2026-03-17 | 21.94 | 22.60 | 21.66 | 21.70 | -1.09% | 1.16 | 3.51% |
| 2026-03-16 | 21.75 | 22.17 | 21.33 | 21.94 | +1.48% | 1.02 | 3.11% |
| 2026-03-13 | 22.30 | 22.40 | 21.50 | 21.62 | -2.88% | 1.65 | 5.01% |
| 2026-03-12 | 22.03 | 23.59 | 22.03 | 22.26 | +1.18% | 2.32 | 6.81% |
| 2026-03-11 | 21.36 | 22.42 | 20.89 | 22.00 | +3.09% | 1.62 | 5.01% |
| 2026-03-10 | 21.60 | 22.00 | 21.28 | 21.34 | +0.76% | 0.93 | 2.87% |
| 2026-03-09 | 21.52 | 21.52 | 20.60 | 21.18 | -2.53% | 1.12 | 3.53% |
| 2026-03-06 | 20.12 | 22.35 | 19.90 | 21.73 | +7.26% | 1.55 | 4.83% |
| 2026-03-05 | 20.86 | 21.15 | 20.19 | 20.26 | -1.07% | 0.88 | 2.83% |
| 2026-03-04 | 20.87 | 21.39 | 20.24 | 20.48 | -3.03% | 1.34 | 4.29% |
| 2026-03-03 | 22.03 | 22.49 | 21.06 | 21.12 | -5.29% | 1.33 | 4.09% |
| 2026-03-02 | 22.58 | 23.25 | 21.60 | 22.30 | -3.21% | 1.96 | 5.85% |
| 2026-02-27 | 21.99 | 23.50 | 21.91 | 23.04 | +5.16% | 2.48 | 7.24% |
| 2026-02-26 | 21.84 | 22.59 | 21.12 | 21.91 | +0.41% | 1.65 | 5.04% |
| 2026-02-25 | 21.35 | 22.39 | 20.98 | 21.82 | +3.07% | 1.30 | 3.97% |
| 2026-02-24 | 21.77 | 21.77 | 20.82 | 21.17 | -2.53% | 1.27 | 3.99% |