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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.65 | 49.25 | 46.43 | 46.68 | -4.56% | 0.51 | 6.02% |
| 2025-11-18 | 49.65 | 49.97 | 48.58 | 48.91 | -1.45% | 0.25 | 2.88% |
| 2025-11-17 | 49.26 | 50.08 | 48.83 | 49.63 | +0.61% | 0.28 | 3.24% |
| 2025-11-14 | 49.66 | 50.07 | 49.31 | 49.33 | -0.66% | 0.25 | 2.88% |
| 2025-11-13 | 50.01 | 50.24 | 49.40 | 49.66 | -0.66% | 0.22 | 2.47% |
| 2025-11-12 | 50.54 | 50.55 | 49.80 | 49.99 | -1.19% | 0.27 | 3.09% |
| 2025-11-11 | 50.30 | 50.68 | 49.48 | 50.59 | +1.06% | 0.40 | 4.53% |
| 2025-11-10 | 51.24 | 51.35 | 49.88 | 50.06 | -2.00% | 0.44 | 4.88% |
| 2025-11-07 | 52.20 | 52.20 | 50.83 | 51.08 | -2.03% | 0.47 | 5.12% |
| 2025-11-06 | 52.02 | 52.24 | 51.35 | 52.14 | -0.59% | 0.56 | 6.10% |
| 2025-11-05 | 50.45 | 53.15 | 50.15 | 52.45 | +2.84% | 1.06 | 11.48% |
| 2025-11-04 | 50.70 | 51.78 | 50.45 | 51.00 | -0.39% | 0.70 | 7.71% |
| 2025-11-03 | 48.83 | 51.46 | 48.82 | 51.20 | +4.43% | 0.98 | 10.98% |
| 2025-10-31 | 48.10 | 49.28 | 47.93 | 49.03 | +1.79% | 0.50 | 5.72% |
| 2025-10-30 | 49.92 | 49.96 | 48.05 | 48.17 | -1.25% | 0.53 | 6.09% |
| 2025-10-29 | 47.95 | 49.00 | 47.72 | 48.78 | +3.02% | 0.71 | 8.22% |
| 2025-10-28 | 47.34 | 47.58 | 47.09 | 47.35 | +0.02% | 0.24 | 2.91% |
| 2025-10-27 | 47.71 | 47.74 | 47.00 | 47.34 | -0.21% | 0.30 | 3.56% |
| 2025-10-24 | 47.07 | 47.63 | 46.80 | 47.44 | +0.87% | 0.37 | 4.39% |
| 2025-10-23 | 46.20 | 47.05 | 45.90 | 47.03 | +1.27% | 0.27 | 3.31% |