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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.63 | 43.81 | 42.59 | 43.80 | +2.99% | 0.46 | 6.32% |
| 2025-06-23 | 42.09 | 42.54 | 41.54 | 42.53 | +0.95% | 0.23 | 3.24% |
| 2025-06-20 | 42.37 | 42.90 | 42.02 | 42.13 | -0.54% | 0.21 | 2.88% |
| 2025-06-19 | 43.30 | 43.77 | 42.29 | 42.36 | -2.84% | 0.29 | 3.97% |
| 2025-06-18 | 43.97 | 43.97 | 42.98 | 43.60 | -0.30% | 0.21 | 2.84% |
| 2025-06-17 | 44.11 | 44.33 | 43.59 | 43.73 | -0.95% | 0.28 | 3.83% |
| 2025-06-16 | 43.77 | 44.61 | 43.50 | 44.15 | +0.68% | 0.29 | 3.92% |
| 2025-06-13 | 44.88 | 44.99 | 43.50 | 43.85 | -2.66% | 0.48 | 6.38% |
| 2025-06-12 | 44.29 | 45.15 | 43.98 | 45.05 | +0.87% | 0.48 | 6.32% |
| 2025-06-11 | 43.90 | 45.38 | 43.90 | 44.66 | +1.71% | 0.41 | 5.39% |
| 2025-06-10 | 44.35 | 44.75 | 43.65 | 43.91 | -1.01% | 0.42 | 5.71% |
| 2025-06-09 | 43.72 | 44.44 | 43.68 | 44.36 | +1.46% | 0.37 | 4.96% |
| 2025-06-06 | 43.50 | 43.74 | 43.12 | 43.72 | +0.50% | 0.24 | 3.23% |
| 2025-06-05 | 43.71 | 43.71 | 43.14 | 43.50 | -0.59% | 0.31 | 4.17% |
| 2025-06-04 | 43.62 | 44.03 | 43.58 | 43.76 | +0.20% | 0.28 | 3.82% |
| 2025-06-03 | 43.71 | 44.11 | 43.30 | 43.67 | -0.09% | 0.23 | 3.03% |
| 2025-05-30 | 44.76 | 44.85 | 43.61 | 43.71 | -2.96% | 0.45 | 6.02% |
| 2025-05-29 | 44.65 | 45.16 | 44.50 | 45.04 | +0.89% | 0.33 | 4.32% |
| 2025-05-28 | 45.03 | 45.74 | 44.57 | 44.65 | -0.73% | 0.39 | 5.04% |
| 2025-05-27 | 45.76 | 46.12 | 44.77 | 44.97 | -2.12% | 0.47 | 6.11% |