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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.75 | 47.30 | 46.71 | 47.28 | +0.85% | 0.27 | 3.27% |
| 2026-02-12 | 47.37 | 47.44 | 46.72 | 46.88 | -0.61% | 0.18 | 2.20% |
| 2026-02-11 | 47.42 | 47.59 | 47.16 | 47.17 | -0.42% | 0.16 | 1.89% |
| 2026-02-10 | 48.10 | 48.10 | 47.34 | 47.37 | -0.67% | 0.18 | 2.15% |
| 2026-02-09 | 47.22 | 47.80 | 47.22 | 47.69 | +1.30% | 0.25 | 2.95% |
| 2026-02-06 | 47.20 | 47.45 | 46.76 | 47.08 | -0.08% | 0.17 | 2.06% |
| 2026-02-05 | 47.17 | 47.30 | 46.69 | 47.12 | -0.11% | 0.19 | 2.25% |
| 2026-02-04 | 47.22 | 47.50 | 46.75 | 47.17 | +0.06% | 0.22 | 2.65% |
| 2026-02-03 | 46.50 | 47.24 | 46.47 | 47.14 | +1.62% | 0.31 | 3.68% |
| 2026-02-02 | 47.01 | 47.45 | 46.15 | 46.39 | -1.82% | 0.24 | 2.84% |
| 2026-01-30 | 47.47 | 47.47 | 46.51 | 47.25 | +0.40% | 0.21 | 2.53% |
| 2026-01-29 | 47.66 | 48.28 | 46.91 | 47.06 | -1.26% | 0.30 | 3.53% |
| 2026-01-28 | 48.77 | 48.77 | 47.32 | 47.66 | -2.50% | 0.36 | 4.22% |
| 2026-01-27 | 48.75 | 49.16 | 47.55 | 48.88 | +0.04% | 0.36 | 4.14% |
| 2026-01-26 | 49.50 | 49.59 | 48.30 | 48.86 | -1.07% | 0.44 | 5.09% |
| 2026-01-23 | 48.97 | 49.50 | 48.71 | 49.39 | +0.92% | 0.42 | 4.85% |
| 2026-01-22 | 48.94 | 49.39 | 48.66 | 48.94 | 0.00% | 0.44 | 5.04% |
| 2026-01-21 | 48.43 | 48.96 | 47.91 | 48.94 | +0.72% | 0.46 | 5.27% |
| 2026-01-20 | 48.21 | 48.77 | 48.03 | 48.59 | +0.60% | 0.39 | 4.50% |
| 2026-01-19 | 49.15 | 49.27 | 48.14 | 48.30 | -0.49% | 0.35 | 4.04% |