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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.65 | 45.80 | 45.18 | 45.35 | -0.50% | 0.34 | 4.46% |
| 2025-07-21 | 45.00 | 45.58 | 44.84 | 45.58 | +1.29% | 0.42 | 5.54% |
| 2025-07-18 | 45.16 | 45.27 | 44.70 | 45.00 | -0.44% | 0.32 | 4.23% |
| 2025-07-17 | 45.18 | 45.20 | 44.84 | 45.20 | +0.24% | 0.30 | 3.93% |
| 2025-07-16 | 44.59 | 45.42 | 44.50 | 45.09 | +0.96% | 0.32 | 4.16% |
| 2025-07-15 | 45.33 | 45.51 | 44.46 | 44.66 | -1.89% | 0.48 | 6.40% |
| 2025-07-14 | 45.40 | 45.70 | 45.21 | 45.52 | +0.42% | 0.29 | 3.76% |
| 2025-07-11 | 45.50 | 45.78 | 45.00 | 45.33 | -0.48% | 0.32 | 4.22% |
| 2025-07-10 | 46.10 | 46.28 | 45.41 | 45.55 | -0.48% | 0.32 | 4.15% |
| 2025-07-09 | 46.00 | 46.32 | 45.60 | 45.77 | -0.37% | 0.51 | 6.64% |
| 2025-07-08 | 45.14 | 46.33 | 44.95 | 45.94 | +1.75% | 0.52 | 6.77% |
| 2025-07-07 | 45.01 | 45.44 | 44.70 | 45.15 | +0.31% | 0.21 | 2.80% |
| 2025-07-04 | 45.31 | 45.66 | 44.94 | 45.01 | -1.19% | 0.39 | 5.07% |
| 2025-07-03 | 45.29 | 45.66 | 45.11 | 45.55 | +0.55% | 0.32 | 4.24% |
| 2025-07-02 | 45.72 | 45.99 | 45.10 | 45.30 | -1.48% | 0.48 | 6.31% |
| 2025-07-01 | 46.33 | 46.36 | 45.63 | 45.98 | -0.76% | 0.64 | 8.31% |
| 2025-06-30 | 46.16 | 47.00 | 46.00 | 46.33 | -1.30% | 1.22 | 15.62% |
| 2025-06-27 | 44.32 | 49.96 | 44.32 | 46.94 | +6.73% | 2.40 | 30.15% |
| 2025-06-26 | 44.30 | 44.87 | 43.85 | 43.98 | -1.52% | 0.51 | 6.82% |
| 2025-06-25 | 43.67 | 45.45 | 43.64 | 44.66 | +1.96% | 0.74 | 9.83% |