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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.45 | 18.45 | 17.92 | 18.21 | -1.30% | 1.68 | 6.18% |
| 2025-11-18 | 18.30 | 19.16 | 18.20 | 18.45 | +0.65% | 2.77 | 9.92% |
| 2025-11-17 | 18.10 | 18.90 | 17.81 | 18.33 | +0.11% | 1.69 | 6.17% |
| 2025-11-14 | 18.50 | 18.80 | 18.01 | 18.31 | +1.22% | 1.88 | 6.84% |
| 2025-11-13 | 18.05 | 18.25 | 17.80 | 18.09 | -0.06% | 1.69 | 6.23% |
| 2025-11-12 | 18.36 | 18.40 | 17.76 | 18.10 | -0.17% | 2.04 | 7.54% |
| 2025-11-11 | 18.62 | 18.69 | 18.00 | 18.13 | -2.26% | 1.99 | 7.28% |
| 2025-11-10 | 19.10 | 19.25 | 18.32 | 18.55 | -2.11% | 2.50 | 8.92% |
| 2025-11-07 | 19.15 | 19.36 | 18.61 | 18.95 | -0.94% | 2.74 | 9.66% |
| 2025-11-06 | 19.30 | 19.41 | 18.32 | 19.13 | -1.39% | 3.05 | 10.82% |
| 2025-11-05 | 19.19 | 19.72 | 18.67 | 19.40 | -0.51% | 3.39 | 11.75% |
| 2025-11-04 | 20.00 | 21.55 | 19.02 | 19.50 | -0.76% | 4.80 | 16.05% |
| 2025-11-03 | 20.23 | 20.40 | 18.79 | 19.65 | -4.15% | 3.65 | 12.62% |
| 2025-10-31 | 20.95 | 21.68 | 19.46 | 20.50 | -1.63% | 4.58 | 14.82% |
| 2025-10-30 | 20.57 | 21.80 | 19.88 | 20.84 | +0.97% | 4.86 | 15.60% |
| 2025-10-29 | 20.45 | 21.58 | 20.12 | 20.64 | +0.98% | 4.53 | 15.04% |
| 2025-10-28 | 20.20 | 21.83 | 20.18 | 20.44 | +2.82% | 5.93 | 19.39% |
| 2025-10-27 | 18.65 | 20.45 | 18.65 | 19.88 | +7.75% | 6.09 | 21.12% |
| 2025-10-24 | 19.21 | 19.22 | 18.33 | 18.45 | -2.38% | 3.50 | 12.85% |
| 2025-10-23 | 18.56 | 19.59 | 18.16 | 18.90 | -1.41% | 5.24 | 19.08% |