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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.75 | 22.22 | 19.80 | 20.30 | -1.31% | 3.30 | 10.65% |
| 2025-12-16 | 21.00 | 21.55 | 19.95 | 20.57 | -4.59% | 3.85 | 12.57% |
| 2025-12-15 | 19.03 | 22.56 | 19.03 | 21.56 | +14.68% | 6.60 | 20.89% |
| 2025-12-12 | 18.88 | 19.30 | 18.64 | 18.80 | -1.10% | 1.18 | 4.18% |
| 2025-12-11 | 19.48 | 19.67 | 18.91 | 19.01 | -2.76% | 0.92 | 3.21% |
| 2025-12-10 | 20.01 | 20.39 | 19.40 | 19.55 | -2.30% | 1.46 | 4.96% |
| 2025-12-09 | 20.15 | 20.81 | 19.80 | 20.01 | -1.09% | 2.19 | 7.20% |
| 2025-12-08 | 19.71 | 20.92 | 19.71 | 20.23 | +4.98% | 2.81 | 9.22% |
| 2025-12-05 | 20.00 | 20.15 | 18.50 | 19.27 | -5.31% | 3.21 | 11.09% |
| 2025-12-04 | 19.99 | 20.55 | 19.45 | 20.35 | +1.50% | 2.61 | 8.68% |
| 2025-12-03 | 20.36 | 20.73 | 19.98 | 20.05 | -2.43% | 2.54 | 8.35% |
| 2025-12-02 | 19.80 | 21.13 | 19.80 | 20.55 | +4.79% | 4.07 | 13.22% |
| 2025-12-01 | 18.05 | 19.90 | 18.05 | 19.61 | +7.87% | 3.83 | 13.21% |
| 2025-11-28 | 17.11 | 18.19 | 16.92 | 18.18 | +7.19% | 2.42 | 9.13% |
| 2025-11-27 | 17.70 | 17.84 | 16.90 | 16.96 | -1.85% | 1.92 | 7.45% |
| 2025-11-26 | 17.25 | 17.60 | 17.11 | 17.28 | 0.00% | 0.81 | 3.12% |
| 2025-11-25 | 17.21 | 17.62 | 17.06 | 17.28 | +1.05% | 0.96 | 3.71% |
| 2025-11-24 | 16.88 | 17.29 | 16.55 | 17.10 | +2.64% | 1.17 | 4.64% |
| 2025-11-21 | 17.49 | 17.53 | 16.50 | 16.66 | -4.75% | 1.75 | 6.90% |
| 2025-11-20 | 18.11 | 18.33 | 17.32 | 17.49 | -3.95% | 2.15 | 8.13% |