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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.43 | 11.79 | 11.34 | 11.72 | +2.63% | 0.46 | 3.01% |
| 2025-09-15 | 11.38 | 11.45 | 11.25 | 11.42 | +0.62% | 0.27 | 1.83% |
| 2025-09-12 | 11.53 | 11.62 | 11.28 | 11.35 | -1.82% | 0.38 | 2.55% |
| 2025-09-11 | 11.50 | 11.56 | 11.26 | 11.56 | +0.78% | 0.35 | 2.33% |
| 2025-09-10 | 11.40 | 11.54 | 11.32 | 11.47 | +0.53% | 0.25 | 1.66% |
| 2025-09-09 | 11.55 | 11.60 | 11.30 | 11.41 | -0.78% | 0.29 | 1.92% |
| 2025-09-08 | 11.22 | 11.50 | 11.16 | 11.50 | +3.60% | 0.39 | 2.65% |
| 2025-09-05 | 11.16 | 11.23 | 10.87 | 11.10 | +0.91% | 0.40 | 2.73% |
| 2025-09-04 | 10.83 | 11.30 | 10.82 | 11.00 | +1.38% | 0.57 | 3.95% |
| 2025-09-03 | 11.19 | 11.34 | 10.74 | 10.85 | -3.21% | 0.39 | 2.74% |
| 2025-09-02 | 11.29 | 11.29 | 10.78 | 11.21 | -0.36% | 0.53 | 3.68% |
| 2025-09-01 | 11.07 | 11.50 | 10.98 | 11.25 | +2.55% | 0.64 | 4.31% |
| 2025-08-29 | 11.23 | 11.31 | 10.91 | 10.97 | -2.92% | 0.55 | 3.77% |
| 2025-08-28 | 11.66 | 11.88 | 10.68 | 11.30 | -3.50% | 0.99 | 6.72% |
| 2025-08-27 | 12.04 | 12.40 | 11.68 | 11.71 | -2.98% | 0.92 | 5.80% |
| 2025-08-26 | 11.93 | 12.41 | 11.76 | 12.07 | +1.94% | 0.70 | 4.45% |
| 2025-08-25 | 12.10 | 12.20 | 11.80 | 11.84 | -1.00% | 0.85 | 5.44% |
| 2025-08-22 | 12.39 | 12.40 | 11.85 | 11.96 | -2.92% | 0.99 | 6.30% |
| 2025-08-21 | 12.34 | 12.84 | 12.10 | 12.32 | +1.65% | 1.41 | 8.66% |
| 2025-08-20 | 12.54 | 13.36 | 12.05 | 12.12 | -1.14% | 1.77 | 10.77% |