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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.36 | 22.64 | 18.73 | 19.17 | -12.98% | 8.30 | 28.39% |
| 2025-10-21 | 18.87 | 22.03 | 18.70 | 22.03 | +19.99% | 4.96 | 16.40% |
| 2025-10-20 | 19.17 | 19.47 | 18.00 | 18.36 | -3.82% | 4.41 | 16.08% |
| 2025-10-17 | 19.99 | 20.53 | 18.86 | 19.09 | -5.02% | 5.39 | 18.76% |
| 2025-10-16 | 19.00 | 20.80 | 18.64 | 20.10 | +2.97% | 6.66 | 22.96% |
| 2025-10-15 | 19.00 | 19.62 | 17.08 | 19.52 | -0.86% | 6.06 | 22.66% |
| 2025-10-14 | 18.51 | 20.56 | 18.15 | 19.69 | +6.55% | 7.47 | 26.61% |
| 2025-10-13 | 19.19 | 20.13 | 17.74 | 18.48 | -15.85% | 7.85 | 31.12% |
| 2025-10-10 | 20.81 | 23.23 | 20.81 | 21.96 | +13.43% | 10.35 | 35.59% |
| 2025-10-09 | 19.36 | 19.36 | 19.36 | 19.36 | +20.02% | 0.63 | 2.49% |
| 2025-09-30 | 16.13 | 16.13 | 16.13 | 16.13 | +20.01% | 0.25 | 1.18% |
| 2025-09-29 | 13.44 | 13.44 | 13.44 | 13.44 | +20.00% | 0.24 | 1.37% |
| 2025-09-26 | 11.20 | 11.20 | 11.20 | 11.20 | nan% | nan | nan% |
| 2025-09-25 | 11.20 | 11.20 | 11.20 | 11.20 | nan% | nan | nan% |
| 2025-09-24 | 11.20 | 11.20 | 11.20 | 11.20 | nan% | nan | nan% |
| 2025-09-23 | 11.20 | 11.20 | 11.20 | 11.20 | nan% | nan | nan% |
| 2025-09-22 | 11.20 | 11.20 | 11.20 | 11.20 | nan% | nan | nan% |
| 2025-09-19 | 11.20 | 11.33 | 10.99 | 11.20 | -0.44% | 0.35 | 2.41% |
| 2025-09-18 | 11.62 | 11.66 | 11.12 | 11.25 | -3.27% | 0.42 | 2.80% |
| 2025-09-17 | 11.72 | 11.77 | 11.51 | 11.63 | -0.77% | 0.27 | 1.79% |