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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.60 | 26.00 | 23.78 | 24.50 | -3.43% | 3.11 | 8.47% |
| 2026-01-15 | 25.76 | 26.56 | 25.00 | 25.37 | -3.79% | 2.39 | 6.27% |
| 2026-01-14 | 25.10 | 26.93 | 24.87 | 26.37 | +2.93% | 3.68 | 9.51% |
| 2026-01-13 | 27.37 | 27.85 | 25.30 | 25.62 | -4.58% | 3.38 | 8.64% |
| 2026-01-12 | 26.27 | 27.16 | 25.06 | 26.85 | +3.03% | 4.67 | 11.86% |
| 2026-01-09 | 24.51 | 26.27 | 24.11 | 26.06 | +6.02% | 3.61 | 9.57% |
| 2026-01-08 | 24.35 | 25.25 | 23.60 | 24.58 | +1.24% | 3.02 | 8.21% |
| 2026-01-07 | 22.99 | 25.84 | 22.70 | 24.28 | +6.17% | 3.90 | 10.55% |
| 2026-01-06 | 23.31 | 24.00 | 22.67 | 22.87 | -1.89% | 2.35 | 6.82% |
| 2026-01-05 | 21.69 | 23.90 | 21.67 | 23.31 | +7.47% | 4.21 | 12.22% |
| 2025-12-31 | 20.51 | 22.12 | 20.39 | 21.69 | +5.55% | 2.03 | 6.34% |
| 2025-12-30 | 20.35 | 21.36 | 19.99 | 20.55 | +0.24% | 1.48 | 4.82% |
| 2025-12-29 | 20.56 | 21.47 | 20.34 | 20.50 | -0.39% | 1.29 | 4.17% |
| 2025-12-26 | 21.43 | 21.55 | 20.41 | 20.58 | -3.79% | 1.74 | 5.60% |
| 2025-12-25 | 21.29 | 21.59 | 20.95 | 21.39 | +0.42% | 1.61 | 5.06% |
| 2025-12-24 | 20.30 | 21.90 | 20.30 | 21.30 | +4.67% | 2.28 | 7.16% |
| 2025-12-23 | 20.45 | 20.86 | 20.11 | 20.35 | -1.07% | 1.66 | 5.44% |
| 2025-12-22 | 20.00 | 20.65 | 19.82 | 20.57 | +2.24% | 2.06 | 6.79% |
| 2025-12-19 | 19.88 | 20.40 | 19.51 | 20.12 | +0.45% | 1.82 | 6.07% |
| 2025-12-18 | 19.94 | 20.52 | 19.56 | 20.03 | -1.33% | 2.27 | 7.56% |