冠中生态 (300948) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	20.95	20.50	-0.34	-1.63%	19.46	21.68	221802	45818	14.82%
2025-10-30	20.57	20.84	0.20	0.97%	19.88	21.80	233553	48608	16.00%
2025-10-29	20.45	20.64	0.20	0.98%	20.12	21.58	219574	45285	15.04%
2025-10-28	20.20	20.44	0.56	2.82%	20.18	21.83	283041	59273	19.39%
2025-10-27	18.65	19.88	1.43	7.75%	18.65	20.45	308386	60911	21.12%
2025-10-24	19.21	18.45	-0.45	-2.38%	18.33	19.22	187561	34958	12.85%
2025-10-23	18.56	18.90	-0.27	-1.41%	18.16	19.59	278624	52390	19.08%
2025-10-22	22.36	19.17	-2.86	-12.98%	18.73	22.64	414482	83038	28.39%
2025-10-21	18.87	22.03	3.67	19.99%	18.70	22.03	239446	49590	16.40%
2025-10-20	19.17	18.36	-0.73	-3.82%	18.00	19.47	234713	44054	16.08%
2025-10-17	19.99	19.09	-1.01	-5.02%	18.86	20.53	273869	53883	18.76%
2025-10-16	19.00	20.10	0.58	2.97%	18.64	20.80	335192	66631	22.96%
2025-10-15	19.00	19.52	-0.17	-0.86%	17.08	19.62	330781	60573	22.66%
2025-10-14	18.51	19.69	1.21	6.55%	18.15	20.56	388540	74650	28.93%
2025-10-13	19.19	18.48	-3.48	-15.85%	17.74	20.13	417970	78451	31.93%
2025-10-10	20.81	21.96	2.60	13.43%	20.81	23.23	465906	103502	35.59%
2025-10-09	19.36	19.36	3.23	20.02%	19.36	19.36	32628	6316	2.49%
2025-09-30	16.13	16.13	2.69	20.01%	16.13	16.13	15395	2483	1.18%
2025-09-29	13.44	13.44	2.24	20.00%	13.44	13.44	17936	2410	1.37%
2025-09-19	11.20	11.20	-0.05	-0.44%	10.99	11.33	31515	3520	2.41%
2025-09-18	11.62	11.25	-0.38	-3.27%	11.12	11.66	36691	4179	2.80%
2025-09-17	11.72	11.63	-0.09	-0.77%	11.51	11.77	23400	2726	1.79%
2025-09-16	11.43	11.72	0.30	2.63%	11.34	11.79	39333	4564	3.01%
2025-09-15	11.38	11.42	0.07	0.62%	11.25	11.45	23889	2713	1.83%
2025-09-12	11.53	11.35	-0.21	-1.82%	11.28	11.62	33330	3799	2.55%
2025-09-11	11.50	11.56	0.09	0.78%	11.26	11.56	30497	3484	2.33%
2025-09-10	11.40	11.47	0.06	0.53%	11.32	11.54	21651	2474	1.66%
2025-09-09	11.55	11.41	-0.09	-0.78%	11.30	11.60	25056	2863	1.92%
2025-09-08	11.22	11.50	0.40	3.60%	11.16	11.50	34656	3928	2.65%
2025-09-05	11.16	11.10	0.10	0.91%	10.87	11.23	35742	3961	2.73%
2025-09-04	10.83	11.00	0.15	1.38%	10.82	11.30	51730	5746	3.95%
2025-09-03	11.19	10.85	-0.36	-3.21%	10.74	11.34	35854	3932	2.74%
2025-09-02	11.29	11.21	-0.04	-0.36%	10.78	11.29	48123	5290	3.68%
2025-09-01	11.07	11.25	0.28	2.55%	10.98	11.50	56422	6365	4.31%
2025-08-29	11.23	10.97	-0.33	-2.92%	10.91	11.31	49330	5477	3.77%
2025-08-28	11.66	11.30	-0.41	-3.50%	10.68	11.88	87913	9895	6.72%
2025-08-27	12.04	11.71	-0.36	-2.98%	11.68	12.40	75839	9155	5.80%
2025-08-26	11.93	12.07	0.23	1.94%	11.76	12.41	58208	7023	4.45%
2025-08-25	12.10	11.84	-0.12	-1.00%	11.80	12.20	71219	8527	5.44%
2025-08-22	12.39	11.96	-0.36	-2.92%	11.85	12.40	82400	9921	6.30%
2025-08-21	12.34	12.32	0.20	1.65%	12.10	12.84	113251	14091	8.66%
2025-08-20	12.54	12.12	-0.14	-1.14%	12.05	13.36	140838	17715	10.77%
2025-08-19	11.48	12.26	0.80	6.98%	11.35	12.90	138609	16945	10.60%
2025-08-18	11.52	11.46	0.03	0.26%	11.43	11.65	33021	3809	2.52%
2025-08-15	11.49	11.43	-0.06	-0.52%	11.37	11.65	31072	3571	2.38%
2025-08-14	11.86	11.49	-0.34	-2.87%	11.43	11.92	28766	3346	2.20%
2025-08-13	12.05	11.83	-0.16	-1.33%	11.63	12.11	25333	3016	1.94%
2025-08-12	12.15	11.99	-0.10	-0.83%	11.94	12.17	22978	2763	1.76%
2025-08-11	12.03	12.09	0.19	1.60%	11.94	12.15	26734	3219	2.04%
2025-08-08	11.80	11.90	0.15	1.28%	11.57	11.95	29453	3464	2.25%
2025-08-07	11.90	11.75	-0.12	-1.01%	11.72	11.96	22689	2677	1.73%
2025-08-06	11.91	11.87	0.00	0.00%	11.72	11.93	28159	3331	2.15%
2025-08-05	11.84	11.87	0.14	1.19%	11.79	11.90	27144	3216	2.08%
2025-08-04	11.65	11.73	0.16	1.38%	11.43	11.80	32292	3770	2.47%
2025-08-01	11.35	11.57	0.30	2.66%	11.32	11.62	35569	4089	2.72%
2025-07-31	11.41	11.27	-0.18	-1.57%	11.19	11.52	26919	3054	2.06%
2025-07-30	11.55	11.45	-0.05	-0.43%	11.32	11.62	25388	2901	1.94%
2025-07-29	11.60	11.50	-0.09	-0.78%	11.40	11.76	32116	3699	2.46%
2025-07-28	11.48	11.59	0.07	0.61%	11.46	11.69	28302	3277	2.16%
2025-07-25	11.54	11.52	0.02	0.17%	11.40	11.59	32871	3780	2.51%
2025-07-24	11.60	11.50	-0.11	-0.95%	11.45	11.79	48276	5595	3.69%