冠盛股份 (605088) - 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
2026-06-30	27.98	28.18	0.60	2.18%	27.31	28.32	42331	11721	2.10%
2026-06-29	28.25	27.58	-0.24	-0.86%	27.10	28.25	53986	14920	2.68%
2026-06-26	28.66	27.82	-0.78	-2.73%	27.53	28.69	55504	15487	2.76%
2026-06-25	28.93	28.60	-0.33	-1.14%	28.21	29.05	32505	9304	1.62%
2026-06-24	29.82	28.93	-0.50	-1.70%	28.31	29.82	38783	11233	1.93%
2026-06-23	29.61	29.43	-0.20	-0.67%	29.23	30.23	27009	7987	1.34%
2026-06-22	29.82	29.63	-0.13	-0.44%	28.68	29.92	43614	12713	2.17%
2026-06-18	31.22	29.76	-1.77	-5.61%	29.76	31.48	49920	15134	2.48%
2026-06-17	32.04	31.53	-0.53	-1.65%	31.35	32.30	41029	13035	2.04%
2026-06-16	33.30	32.06	-1.13	-3.40%	31.94	33.31	55650	18049	2.79%
2026-06-15	33.80	33.19	-0.31	-0.93%	32.62	34.09	46512	15429	2.33%
2026-06-12	33.84	33.50	0.00	0.00%	33.29	34.35	33216	11247	1.66%
2026-06-11	32.51	33.50	0.85	2.60%	31.68	33.56	37400	12350	1.87%
2026-06-10	32.38	32.65	0.10	0.31%	31.48	32.86	37484	12060	1.88%
2026-06-09	32.86	32.55	-0.31	-0.94%	32.23	33.45	25778	8400	1.29%
2026-06-08	33.00	32.86	-0.29	-0.87%	32.60	33.64	37554	12395	1.88%
2026-06-05	33.68	33.15	-0.54	-1.60%	33.00	33.99	34289	11449	1.72%
2026-06-04	34.20	33.69	-0.55	-1.61%	33.25	34.32	24795	8355	1.24%
2026-06-03	34.59	34.83	0.22	0.64%	34.35	36.16	43700	15363	2.19%
2026-06-02	34.60	34.61	0.16	0.46%	33.71	34.82	30522	10463	1.53%
2026-06-01	34.50	34.45	-0.05	-0.14%	34.00	35.42	47941	16578	2.40%
2026-05-29	33.51	34.50	1.25	3.76%	32.73	34.96	58668	19934	2.94%
2026-05-28	33.58	33.25	-0.33	-0.98%	32.26	33.69	35916	11813	1.80%
2026-05-27	34.65	33.58	-1.09	-3.14%	33.00	34.88	41492	14067	2.08%
2026-05-26	35.10	34.67	-0.49	-1.39%	34.00	35.74	37548	13061	1.88%
2026-05-25	35.60	35.16	-0.62	-1.73%	34.38	35.78	46356	16227	2.32%
2026-05-22	35.97	35.78	0.03	0.08%	35.30	36.29	36708	13145	1.84%
2026-05-21	36.66	35.75	-0.80	-2.19%	35.62	37.29	46672	17109	2.34%
2026-05-20	36.70	36.55	-0.40	-1.08%	35.73	36.99	42767	15493	2.14%
2026-05-19	36.64	36.95	0.03	0.08%	36.60	37.19	22801	8413	1.14%
2026-05-18	36.60	36.92	0.20	0.54%	36.14	37.13	26214	9633	1.31%
2026-05-15	36.77	36.72	0.72	2.00%	36.06	37.90	54435	20123	2.73%
2026-05-14	37.69	36.00	-1.85	-4.89%	36.00	37.97	61443	22558	3.08%
2026-05-13	38.18	37.85	-0.33	-0.86%	37.76	38.68	44572	16979	2.23%
2026-05-12	37.67	38.18	0.33	0.87%	37.36	39.32	62154	24024	3.11%
2026-05-11	37.16	37.85	0.56	1.50%	36.59	38.09	57079	21419	2.86%
2026-05-08	35.88	37.29	1.30	3.61%	35.72	37.59	65265	24167	3.27%
2026-05-07	35.70	35.99	0.26	0.73%	35.56	36.23	26969	9678	1.35%
2026-05-06	35.46	35.73	0.27	0.76%	35.29	35.97	44507	15859	2.23%
2026-04-30	35.27	35.46	0.47	1.34%	34.99	36.10	32908	11707	1.65%
2026-04-29	34.80	34.99	-0.15	-0.43%	33.17	35.24	41730	14417	2.09%
2026-04-28	36.01	35.14	-1.13	-3.12%	34.92	36.19	54157	19235	2.71%
2026-04-27	36.50	36.27	-0.39	-1.06%	36.25	36.80	35562	12977	1.78%
2026-04-24	35.81	36.66	0.58	1.61%	35.81	37.36	48635	17811	2.44%
2026-04-23	37.05	36.08	-0.94	-2.54%	35.62	37.16	55835	20147	2.80%
2026-04-22	36.95	37.02	0.41	1.12%	36.25	38.03	67365	25068	3.37%
2026-04-21	36.37	36.61	0.49	1.36%	36.13	37.44	42633	15685	2.13%
2026-04-20	36.94	36.12	-0.81	-2.19%	36.00	36.94	35982	13074	1.80%
2026-04-17	36.42	36.93	0.51	1.40%	35.75	37.18	52871	19336	2.65%
2026-04-16	34.31	36.42	2.10	6.12%	34.25	36.68	76889	27447	3.85%
2026-04-15	34.42	34.32	-0.09	-0.26%	34.31	34.86	17119	5906	0.86%
2026-04-14	34.10	34.41	0.41	1.21%	34.08	34.41	19418	6645	0.97%
2026-04-13	34.22	34.00	-0.39	-1.13%	33.77	34.30	20806	7061	1.04%
2026-04-10	32.86	34.39	1.52	4.62%	32.86	34.60	47189	15979	2.36%
2026-04-09	33.36	32.87	-0.71	-2.11%	32.76	33.36	18664	6155	0.93%
2026-04-08	33.42	33.58	0.99	3.04%	32.94	33.81	27198	9100	1.36%
2026-04-07	32.89	32.59	-0.16	-0.49%	32.07	33.12	24516	7948	1.23%
2026-04-03	33.42	32.75	-0.65	-1.95%	32.70	33.65	23032	7600	1.15%
2026-04-02	34.10	33.40	-0.74	-2.17%	33.16	34.17	16807	5644	0.84%
2026-04-01	34.42	34.14	0.14	0.41%	33.83	34.55	21561	7372	1.08%
2026-03-31	34.32	34.00	-0.36	-1.05%	33.95	34.62	15757	5401	0.79%
2026-03-30	33.55	34.36	0.57	1.69%	33.16	34.82	30983	10591	1.55%
2026-03-27	33.21	33.79	0.03	0.09%	33.12	33.98	16964	5704	0.85%
2026-03-26	34.23	33.76	-0.35	-1.03%	33.62	34.39	24170	8218	1.21%
2026-03-25	33.22	34.11	0.61	1.82%	33.22	34.33	20750	7057	1.04%
2026-03-24	33.73	33.50	0.65	1.98%	33.02	33.99	19801	6612	0.99%
2026-03-23	34.26	32.85	-1.76	-5.09%	32.58	34.30	39394	13168	1.97%