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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.92 | 46.14 | 44.55 | 45.50 | -0.44% | 0.30 | 3.68% |
| 2025-12-16 | 46.89 | 46.98 | 45.60 | 45.70 | -2.41% | 0.23 | 2.78% |
| 2025-12-15 | 47.00 | 47.30 | 46.32 | 46.83 | -0.55% | 0.15 | 1.85% |
| 2025-12-12 | 46.86 | 47.33 | 46.21 | 47.09 | +0.90% | 0.22 | 2.60% |
| 2025-12-11 | 47.33 | 47.37 | 46.24 | 46.67 | -0.49% | 0.32 | 3.80% |
| 2025-12-10 | 45.80 | 47.39 | 45.80 | 46.90 | +1.78% | 0.28 | 3.34% |
| 2025-12-09 | 46.30 | 46.39 | 45.91 | 46.08 | -0.26% | 0.15 | 1.85% |
| 2025-12-08 | 46.00 | 46.25 | 45.79 | 46.20 | +0.72% | 0.13 | 1.57% |
| 2025-12-05 | 45.38 | 45.96 | 44.88 | 45.87 | +0.92% | 0.15 | 1.81% |
| 2025-12-04 | 45.90 | 45.90 | 45.17 | 45.45 | -0.87% | 0.16 | 1.92% |
| 2025-12-03 | 46.45 | 46.45 | 45.60 | 45.85 | -0.80% | 0.17 | 2.12% |
| 2025-12-02 | 46.51 | 46.51 | 46.06 | 46.22 | -0.32% | 0.14 | 1.70% |
| 2025-12-01 | 45.87 | 46.55 | 45.70 | 46.37 | +1.51% | 0.22 | 2.70% |
| 2025-11-28 | 45.45 | 45.75 | 44.92 | 45.68 | +0.51% | 0.20 | 2.49% |
| 2025-11-27 | 45.00 | 45.93 | 44.66 | 45.45 | +0.69% | 0.23 | 2.80% |
| 2025-11-26 | 45.95 | 46.18 | 45.03 | 45.14 | -1.29% | 0.18 | 2.27% |
| 2025-11-25 | 45.60 | 46.15 | 45.45 | 45.73 | +0.53% | 0.16 | 2.00% |
| 2025-11-24 | 44.94 | 45.76 | 44.58 | 45.49 | +1.70% | 0.16 | 2.06% |
| 2025-11-21 | 46.12 | 46.99 | 44.40 | 44.73 | -3.39% | 0.33 | 4.04% |
| 2025-11-20 | 46.94 | 47.08 | 46.11 | 46.30 | -0.81% | 0.18 | 2.15% |