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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.12 | 42.35 | 39.80 | 40.45 | -5.93% | 0.36 | 2.81% |
| 2026-03-20 | 44.83 | 44.98 | 43.00 | 43.00 | -3.63% | 0.36 | 2.70% |
| 2026-03-19 | 44.99 | 45.45 | 44.38 | 44.62 | -1.67% | 0.31 | 2.24% |
| 2026-03-18 | 44.63 | 45.39 | 44.45 | 45.38 | +1.68% | 0.41 | 2.94% |
| 2026-03-17 | 44.44 | 45.76 | 44.36 | 44.63 | +0.68% | 0.57 | 4.10% |
| 2026-03-16 | 44.22 | 44.58 | 44.02 | 44.33 | -0.18% | 0.26 | 1.92% |
| 2026-03-13 | 44.50 | 45.19 | 44.35 | 44.41 | -0.20% | 0.22 | 1.63% |
| 2026-03-12 | 44.90 | 45.20 | 44.50 | 44.50 | -1.20% | 0.29 | 2.11% |
| 2026-03-11 | 45.23 | 45.63 | 44.88 | 45.04 | -0.42% | 0.24 | 1.76% |
| 2026-03-10 | 44.44 | 45.25 | 44.44 | 45.23 | +2.08% | 0.27 | 1.94% |
| 2026-03-09 | 44.44 | 44.58 | 43.72 | 44.31 | -1.71% | 0.25 | 1.81% |
| 2026-03-06 | 44.35 | 45.13 | 43.21 | 45.08 | +1.65% | 0.30 | 2.16% |
| 2026-03-05 | 44.56 | 44.95 | 44.35 | 44.35 | +0.23% | 0.22 | 1.59% |
| 2026-03-04 | 44.06 | 45.22 | 43.80 | 44.25 | -0.56% | 0.31 | 2.24% |
| 2026-03-03 | 45.08 | 45.92 | 44.50 | 44.50 | -2.58% | 0.46 | 3.31% |
| 2026-03-02 | 46.80 | 46.89 | 45.26 | 45.68 | -3.32% | 0.47 | 5.76% |
| 2026-02-27 | 47.50 | 47.50 | 47.02 | 47.25 | -0.53% | 0.29 | 3.43% |
| 2026-02-26 | 47.86 | 47.86 | 47.04 | 47.50 | -0.29% | 0.30 | 3.50% |
| 2026-02-25 | 47.78 | 47.90 | 47.43 | 47.64 | +0.23% | 0.23 | 2.68% |
| 2026-02-24 | 47.45 | 47.70 | 47.17 | 47.53 | +0.53% | 0.20 | 2.35% |