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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.65 | 48.62 | 47.46 | 48.54 | +1.91% | 0.58 | 6.73% |
| 2026-01-15 | 47.48 | 47.85 | 47.20 | 47.63 | +0.17% | 0.36 | 4.31% |
| 2026-01-14 | 48.37 | 48.47 | 46.98 | 47.55 | -0.85% | 0.56 | 6.63% |
| 2026-01-13 | 48.17 | 48.49 | 47.53 | 47.96 | -0.37% | 0.51 | 6.03% |
| 2026-01-12 | 47.81 | 48.20 | 47.01 | 48.14 | +0.52% | 0.68 | 8.06% |
| 2026-01-09 | 48.72 | 48.72 | 47.47 | 47.89 | -1.01% | 0.55 | 6.45% |
| 2026-01-08 | 46.05 | 50.47 | 45.98 | 48.38 | +4.65% | 1.31 | 15.19% |
| 2026-01-07 | 46.30 | 46.46 | 45.97 | 46.23 | -0.02% | 0.32 | 3.92% |
| 2026-01-06 | 45.97 | 46.32 | 45.82 | 46.24 | +0.50% | 0.32 | 3.94% |
| 2026-01-05 | 45.29 | 46.08 | 45.01 | 46.01 | +2.24% | 0.49 | 6.04% |
| 2025-12-31 | 45.58 | 45.58 | 44.67 | 45.00 | -0.42% | 0.27 | 3.41% |
| 2025-12-30 | 45.72 | 45.72 | 45.19 | 45.19 | -1.07% | 0.30 | 3.71% |
| 2025-12-29 | 45.31 | 45.84 | 45.21 | 45.68 | +0.18% | 0.21 | 2.58% |
| 2025-12-26 | 46.25 | 46.26 | 45.31 | 45.60 | -1.17% | 0.35 | 4.26% |
| 2025-12-25 | 45.58 | 46.14 | 45.21 | 46.14 | +1.21% | 0.26 | 3.20% |
| 2025-12-24 | 45.31 | 45.70 | 45.18 | 45.59 | +0.51% | 0.29 | 3.56% |
| 2025-12-23 | 46.68 | 46.94 | 45.31 | 45.36 | -3.16% | 0.49 | 6.02% |
| 2025-12-22 | 47.28 | 48.78 | 46.40 | 46.84 | +2.05% | 0.82 | 9.67% |
| 2025-12-19 | 45.60 | 46.05 | 45.22 | 45.90 | +1.59% | 0.31 | 3.80% |
| 2025-12-18 | 45.16 | 46.24 | 45.10 | 45.18 | -0.70% | 0.36 | 4.40% |