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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.38 | 46.79 | 46.04 | 46.44 | +0.06% | 0.20 | 2.48% |
| 2025-10-21 | 46.11 | 46.44 | 45.70 | 46.41 | +1.55% | 0.24 | 2.89% |
| 2025-10-20 | 45.46 | 46.06 | 45.46 | 45.70 | +0.88% | 0.21 | 2.54% |
| 2025-10-17 | 46.51 | 46.66 | 45.19 | 45.30 | -2.50% | 0.31 | 3.84% |
| 2025-10-16 | 46.95 | 47.30 | 46.36 | 46.46 | -1.13% | 0.25 | 3.04% |
| 2025-10-15 | 46.15 | 47.08 | 46.00 | 46.99 | +1.60% | 0.25 | 3.01% |
| 2025-10-14 | 47.06 | 47.62 | 46.11 | 46.25 | -1.22% | 0.31 | 3.69% |
| 2025-10-13 | 46.95 | 47.28 | 45.52 | 46.82 | -2.70% | 0.37 | 4.51% |
| 2025-10-10 | 48.00 | 49.05 | 47.66 | 48.12 | +0.15% | 0.48 | 5.52% |
| 2025-10-09 | 47.56 | 48.24 | 47.31 | 48.05 | +0.63% | 0.29 | 3.44% |
| 2025-09-30 | 47.54 | 48.09 | 47.19 | 47.75 | +0.78% | 0.30 | 3.56% |
| 2025-09-29 | 48.12 | 48.12 | 46.82 | 47.38 | -0.98% | 0.38 | 4.47% |
| 2025-09-26 | 48.17 | 48.52 | 47.57 | 47.85 | -0.68% | 0.31 | 3.69% |
| 2025-09-25 | 48.79 | 49.34 | 48.13 | 48.18 | -1.47% | 0.41 | 4.72% |
| 2025-09-24 | 48.40 | 49.09 | 48.03 | 48.90 | +0.91% | 0.42 | 4.85% |
| 2025-09-23 | 50.30 | 50.33 | 47.71 | 48.46 | -2.92% | 0.65 | 7.52% |
| 2025-09-22 | 49.35 | 50.50 | 49.35 | 49.92 | +1.18% | 0.43 | 4.85% |
| 2025-09-19 | 49.54 | 50.18 | 49.10 | 49.34 | -0.56% | 0.41 | 4.71% |
| 2025-09-18 | 50.68 | 51.10 | 49.09 | 49.62 | -2.46% | 0.77 | 8.63% |
| 2025-09-17 | 50.30 | 51.29 | 49.81 | 50.87 | +1.03% | 0.82 | 9.10% |