毓恬冠佳 sz.301173
39.45
+1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.50 | 54.54 | 52.00 | 52.36 | -4.37% | 1.56 | 17.59% |
| 2025-08-18 | 55.07 | 55.45 | 53.70 | 54.75 | -0.60% | 2.06 | 22.53% |
| 2025-08-15 | 53.66 | 55.47 | 53.01 | 55.08 | +1.42% | 2.41 | 26.25% |
| 2025-08-14 | 52.16 | 54.86 | 51.52 | 54.31 | +4.18% | 2.84 | 31.44% |
| 2025-08-13 | 51.87 | 53.17 | 50.89 | 52.13 | -2.10% | 2.32 | 26.46% |
| 2025-08-12 | 47.80 | 56.20 | 47.80 | 53.25 | +12.11% | 4.26 | 47.38% |
| 2025-08-11 | 47.08 | 47.59 | 46.90 | 47.50 | +1.28% | 0.69 | 8.69% |
| 2025-08-08 | 47.62 | 47.74 | 46.78 | 46.90 | -1.72% | 0.88 | 11.05% |
| 2025-08-07 | 47.88 | 47.88 | 47.08 | 47.72 | -0.42% | 1.03 | 12.86% |
| 2025-08-06 | 48.69 | 48.69 | 47.20 | 47.92 | -2.20% | 1.73 | 21.43% |
| 2025-08-05 | 45.32 | 51.89 | 45.25 | 49.00 | +8.50% | 3.32 | 40.31% |
| 2025-08-04 | 44.30 | 45.16 | 44.28 | 45.16 | +1.21% | 0.25 | 3.26% |
| 2025-08-01 | 44.50 | 44.81 | 44.21 | 44.62 | +0.29% | 0.27 | 3.64% |
| 2025-07-31 | 45.08 | 45.56 | 44.35 | 44.49 | -1.31% | 0.37 | 4.86% |
| 2025-07-30 | 45.38 | 45.38 | 44.58 | 45.08 | -0.66% | 0.34 | 4.41% |
| 2025-07-29 | 45.60 | 45.76 | 45.18 | 45.38 | -0.46% | 0.28 | 3.62% |
| 2025-07-28 | 45.19 | 45.77 | 45.19 | 45.59 | +0.75% | 0.39 | 5.13% |
| 2025-07-25 | 45.18 | 45.39 | 44.96 | 45.25 | +0.13% | 0.26 | 3.46% |
| 2025-07-24 | 45.05 | 45.21 | 44.86 | 45.19 | +0.47% | 0.33 | 4.29% |
| 2025-07-23 | 45.38 | 45.47 | 44.94 | 44.98 | -0.82% | 0.28 | 3.70% |