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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 45.95 | 46.63 | 45.54 | 45.95 | -0.67% | 0.48 | 6.20% |
| 2025-05-23 | 45.76 | 47.79 | 45.61 | 46.26 | +1.40% | 0.91 | 11.43% |
| 2025-05-22 | 46.84 | 47.11 | 45.47 | 45.62 | -3.74% | 0.72 | 9.15% |
| 2025-05-21 | 46.35 | 47.70 | 45.68 | 47.39 | +2.61% | 0.80 | 10.09% |
| 2025-05-20 | 46.11 | 46.26 | 45.78 | 46.19 | +0.28% | 0.28 | 3.60% |
| 2025-05-19 | 46.80 | 46.94 | 45.73 | 46.06 | -1.59% | 0.42 | 5.41% |
| 2025-05-16 | 46.46 | 47.25 | 46.17 | 46.80 | +0.75% | 0.49 | 6.17% |
| 2025-05-15 | 46.46 | 46.67 | 45.46 | 46.46 | -0.04% | 0.39 | 4.94% |
| 2025-05-14 | 46.46 | 46.87 | 46.27 | 46.48 | +0.04% | 0.37 | 4.69% |
| 2025-05-13 | 47.74 | 47.84 | 46.36 | 46.46 | -1.31% | 0.47 | 5.91% |
| 2025-05-12 | 46.66 | 47.62 | 46.66 | 47.07 | +1.87% | 0.45 | 5.62% |
| 2025-05-09 | 47.26 | 47.33 | 45.89 | 46.21 | -1.90% | 0.44 | 5.65% |
| 2025-05-08 | 45.86 | 47.11 | 45.80 | 47.10 | +2.20% | 0.46 | 5.83% |
| 2025-05-07 | 46.36 | 46.75 | 45.66 | 46.09 | +0.19% | 0.45 | 5.78% |
| 2025-05-06 | 44.98 | 46.00 | 44.65 | 46.00 | +2.80% | 0.44 | 5.65% |