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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.16 | 22.88 | 21.71 | 21.72 | -3.38% | 1.46 | 4.41% |
| 2026-02-12 | 22.66 | 22.96 | 21.70 | 22.48 | +0.27% | 2.19 | 6.54% |
| 2026-02-11 | 21.73 | 23.20 | 21.38 | 22.42 | +2.33% | 3.10 | 9.17% |
| 2026-02-10 | 20.76 | 22.15 | 20.35 | 21.91 | +7.56% | 2.88 | 8.99% |
| 2026-02-09 | 20.20 | 20.55 | 19.66 | 20.37 | +2.11% | 1.09 | 3.62% |
| 2026-02-06 | 19.67 | 20.59 | 19.43 | 19.95 | +0.76% | 1.63 | 5.38% |
| 2026-02-05 | 19.81 | 20.40 | 19.63 | 19.80 | -1.00% | 1.04 | 3.50% |
| 2026-02-04 | 20.09 | 20.23 | 19.62 | 20.00 | -0.25% | 0.89 | 2.99% |
| 2026-02-03 | 20.21 | 20.46 | 19.96 | 20.05 | +0.45% | 1.20 | 3.98% |
| 2026-02-02 | 20.75 | 20.90 | 19.83 | 19.96 | -3.29% | 1.10 | 3.62% |
| 2026-01-30 | 21.58 | 21.68 | 20.56 | 20.64 | -5.06% | 2.01 | 6.41% |
| 2026-01-29 | 22.45 | 22.92 | 21.65 | 21.74 | -3.81% | 2.17 | 6.53% |
| 2026-01-28 | 25.17 | 25.22 | 22.47 | 22.60 | -9.89% | 3.18 | 9.04% |
| 2026-01-27 | 26.06 | 26.80 | 23.39 | 25.08 | -2.41% | 3.30 | 8.88% |
| 2026-01-26 | 26.10 | 27.40 | 25.70 | 25.70 | -2.17% | 2.65 | 6.69% |
| 2026-01-23 | 25.60 | 26.99 | 25.60 | 26.27 | +2.34% | 2.24 | 5.67% |
| 2026-01-22 | 25.29 | 26.22 | 24.73 | 25.67 | +2.76% | 2.25 | 5.90% |
| 2026-01-21 | 25.14 | 25.55 | 24.24 | 24.98 | -0.32% | 1.75 | 4.69% |
| 2026-01-20 | 25.63 | 26.02 | 24.45 | 25.06 | -3.43% | 2.59 | 6.87% |
| 2026-01-19 | 24.51 | 26.11 | 24.50 | 25.95 | +5.92% | 3.19 | 8.44% |