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
2025-09-16	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%
2025-07-23	11.79	11.61	-0.06	-0.51%	11.43	11.99	61039	7147	4.67%
2025-07-22	12.01	11.67	0.12	1.04%	11.47	12.09	83987	9878	6.42%
2025-07-21	11.14	11.55	0.52	4.71%	11.11	12.11	71768	8312	5.49%
2025-07-18	11.00	11.03	0.06	0.55%	10.93	11.07	17059	1877	1.30%
2025-07-17	11.01	10.97	0.02	0.18%	10.89	11.04	18236	1999	1.39%
2025-07-16	10.96	10.95	0.02	0.18%	10.90	11.09	23717	2604	1.81%
2025-07-15	11.15	10.93	-0.18	-1.62%	10.80	11.19	35114	3846	2.68%
2025-07-14	10.92	11.11	0.19	1.74%	10.80	11.18	55279	6097	4.23%
2025-07-11	11.51	10.92	-0.60	-5.21%	10.89	11.52	68136	7523	5.21%
2025-07-10	11.29	11.52	0.31	2.77%	11.01	11.56	77471	8776	5.92%
2025-07-09	11.13	11.21	0.09	0.81%	11.07	11.25	23885	2664	1.83%
2025-07-08	11.17	11.12	0.18	1.65%	10.93	11.27	26682	2944	2.04%
2025-07-07	10.75	10.94	0.13	1.20%	10.74	10.98	25466	2776	1.95%
2025-07-04	10.94	10.81	-0.14	-1.28%	10.76	11.00	21798	2365	1.67%
2025-07-03	10.94	10.95	-0.01	-0.09%	10.81	11.05	20657	2257	1.58%
2025-07-02	10.99	10.96	0.04	0.37%	10.79	11.04	26654	2902	2.04%
2025-07-01	10.89	10.92	0.03	0.28%	10.80	11.04	20627	2247	1.58%
2025-06-30	10.70	10.89	0.19	1.78%	10.70	10.95	23468	2549	1.79%
2025-06-27	10.66	10.70	0.09	0.85%	10.58	10.79	17003	1814	1.30%
2025-06-26	10.70	10.61	0.01	0.09%	10.50	10.70	18161	1921	1.39%
2025-06-25	10.65	10.60	0.07	0.66%	10.46	10.70	20982	2221	1.60%
2025-06-24	10.26	10.53	0.27	2.63%	10.26	10.55	22803	2381	1.74%
2025-06-23	9.91	10.26	0.32	3.22%	9.80	10.28	23803	2406	1.82%
2025-06-20	9.98	9.94	-0.05	-0.50%	9.80	10.14	23583	2345	1.80%
2025-06-19	10.25	9.99	-0.26	-2.54%	9.92	10.30	22848	2297	1.75%
2025-06-18	10.25	10.25	-0.08	-0.77%	10.16	10.46	13684	1404	1.05%
2025-06-17	10.48	10.33	-0.11	-1.05%	10.29	10.53	17865	1851	1.37%
2025-06-16	10.30	10.44	0.15	1.46%	10.25	10.54	22548	2353	1.72%
2025-06-13	10.41	10.29	-0.14	-1.34%	10.22	10.47	22842	2358	1.75%
2025-06-12	10.35	10.43	0.05	0.48%	10.31	10.45	15879	1650	1.21%
2025-06-11	10.40	10.38	-0.01	-0.10%	10.37	10.53	14508	1514	1.11%
2025-06-10	10.50	10.39	-0.11	-1.05%	10.26	10.66	21436	2239	1.64%
2025-06-09	10.31	10.50	0.16	1.55%	10.31	10.55	22862	2387	1.75%