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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.21 | 50.56 | 49.40 | 50.35 | +0.32% | 0.58 | 6.56% |
| 2025-09-15 | 49.19 | 51.19 | 49.03 | 50.19 | +1.66% | 0.86 | 9.64% |
| 2025-09-12 | 49.28 | 49.61 | 48.90 | 49.37 | +0.16% | 0.56 | 6.46% |
| 2025-09-11 | 49.07 | 49.96 | 48.55 | 49.29 | +0.08% | 0.77 | 8.85% |
| 2025-09-10 | 49.84 | 50.15 | 49.00 | 49.25 | -1.16% | 0.44 | 5.04% |
| 2025-09-09 | 50.95 | 50.95 | 49.71 | 49.83 | -1.81% | 0.53 | 5.98% |
| 2025-09-08 | 50.73 | 50.99 | 49.98 | 50.75 | -0.04% | 0.62 | 6.87% |
| 2025-09-05 | 49.10 | 50.95 | 49.07 | 50.77 | +2.42% | 0.78 | 8.80% |
| 2025-09-04 | 48.71 | 50.36 | 47.55 | 49.57 | +1.79% | 0.88 | 10.03% |
| 2025-09-03 | 50.41 | 50.80 | 48.60 | 48.70 | -3.37% | 0.46 | 5.49% |
| 2025-09-02 | 51.44 | 51.44 | 49.50 | 50.40 | -1.74% | 0.58 | 6.86% |
| 2025-09-01 | 50.98 | 51.60 | 50.05 | 51.29 | +1.69% | 0.50 | 5.81% |
| 2025-08-29 | 50.88 | 51.29 | 50.40 | 50.44 | -2.25% | 0.58 | 6.80% |
| 2025-08-28 | 53.02 | 53.45 | 49.20 | 51.60 | -2.66% | 1.51 | 17.53% |
| 2025-08-27 | 52.98 | 54.45 | 52.07 | 53.01 | -0.17% | 1.25 | 13.96% |
| 2025-08-26 | 54.74 | 54.74 | 52.50 | 53.10 | -3.98% | 1.27 | 14.12% |
| 2025-08-25 | 56.89 | 56.90 | 54.55 | 55.30 | -2.81% | 1.74 | 18.68% |
| 2025-08-22 | 55.50 | 59.08 | 53.30 | 56.90 | +1.34% | 2.34 | 24.64% |
| 2025-08-21 | 55.05 | 59.87 | 55.00 | 56.15 | -1.04% | 3.03 | 31.30% |
| 2025-08-20 | 53.49 | 58.69 | 53.49 | 56.74 | +8.37% | 3.31 | 34.65% |