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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.07 | 44.44 | 43.85 | 44.29 | +0.45% | 0.26 | 1.89% |
| 2026-04-20 | 43.60 | 44.24 | 43.28 | 44.09 | +0.78% | 0.25 | 1.87% |
| 2026-04-17 | 43.76 | 43.90 | 43.54 | 43.75 | +0.07% | 0.25 | 1.84% |
| 2026-04-16 | 43.84 | 43.87 | 43.32 | 43.72 | 0.00% | 0.25 | 1.82% |
| 2026-04-15 | 43.66 | 43.98 | 43.38 | 43.72 | +0.71% | 0.29 | 2.16% |
| 2026-04-14 | 43.56 | 43.56 | 43.03 | 43.41 | +0.98% | 0.22 | 1.64% |
| 2026-04-13 | 43.00 | 43.19 | 42.65 | 42.99 | -0.19% | 0.16 | 1.22% |
| 2026-04-10 | 42.95 | 43.36 | 42.81 | 43.07 | +0.87% | 0.23 | 1.70% |
| 2026-04-09 | 42.77 | 42.99 | 42.52 | 42.70 | -0.47% | 0.20 | 1.53% |
| 2026-04-08 | 42.58 | 42.99 | 42.56 | 42.90 | +2.24% | 0.23 | 1.74% |
| 2026-04-07 | 41.35 | 42.07 | 40.78 | 41.96 | +2.12% | 0.21 | 1.61% |
| 2026-04-03 | 41.94 | 42.23 | 40.87 | 41.09 | -1.96% | 0.20 | 1.57% |
| 2026-04-02 | 43.10 | 43.40 | 41.77 | 41.91 | -2.58% | 0.27 | 2.07% |
| 2026-04-01 | 42.88 | 44.21 | 42.71 | 43.02 | +2.72% | 0.48 | 3.59% |
| 2026-03-31 | 42.51 | 42.85 | 41.73 | 41.88 | -1.32% | 0.22 | 1.67% |
| 2026-03-30 | 41.51 | 42.45 | 41.51 | 42.44 | +1.31% | 0.18 | 1.40% |
| 2026-03-27 | 41.11 | 42.01 | 41.10 | 41.89 | +0.92% | 0.17 | 1.31% |
| 2026-03-26 | 42.50 | 42.68 | 41.31 | 41.51 | -2.12% | 0.21 | 1.60% |
| 2026-03-25 | 41.81 | 42.80 | 41.72 | 42.41 | +1.41% | 0.24 | 1.84% |
| 2026-03-24 | 41.00 | 41.88 | 40.40 | 41.82 | +3.39% | 0.26 | 2.03% |