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
2026-09-16	22.02	21.97	0.01	0.05%	21.56	22.16	97880	21432	4.86%
2026-09-15	22.74	21.96	-0.78	-3.43%	21.93	22.96	135990	30346	6.76%
2026-09-14	23.01	22.74	0.26	1.16%	22.59	23.99	236377	54690	11.75%
2026-09-11	20.02	22.48	2.04	9.98%	20.01	22.48	154018	33623	7.66%
2026-09-10	21.21	20.44	-1.00	-4.66%	20.38	21.23	95330	19635	4.74%
2026-09-09	21.88	21.44	-0.43	-1.97%	21.30	21.89	89510	19208	4.45%
2026-09-08	22.06	21.87	-0.10	-0.46%	21.53	22.14	109033	23813	5.42%
2026-09-07	22.57	21.97	-0.80	-3.51%	21.87	23.19	178070	39536	8.85%
2026-09-04	23.01	22.77	0.93	4.26%	22.37	24.02	271538	63597	13.50%
2026-09-03	19.86	21.84	1.99	10.03%	19.86	21.84	88344	18942	4.39%
2026-09-02	19.83	19.85	-0.11	-0.55%	19.44	19.99	33122	6516	1.65%
2026-09-01	20.28	19.96	-0.35	-1.72%	19.93	20.41	39024	7854	1.94%
2026-08-31	20.24	20.31	0.07	0.35%	19.96	20.36	27724	5588	1.38%
2026-08-28	20.33	20.24	-0.12	-0.59%	20.20	20.64	27377	5576	1.36%
2026-08-27	20.38	20.36	0.02	0.10%	19.90	20.40	34889	7055	1.73%
2026-08-26	20.10	20.34	0.01	0.05%	20.07	20.65	37531	7644	1.87%
2026-08-25	20.00	20.33	-0.27	-1.31%	19.60	20.40	50214	10052	2.50%
2026-08-24	20.96	20.60	-0.40	-1.90%	20.37	21.20	30578	6321	1.52%
2026-08-21	20.75	21.00	0.10	0.48%	20.32	21.08	28145	5841	1.40%
2026-08-20	20.53	20.90	0.53	2.60%	20.53	21.05	31599	6590	1.57%
2026-08-19	21.38	20.37	-1.18	-5.48%	20.30	21.38	44837	9291	2.23%
2026-08-18	21.42	21.55	0.12	0.56%	21.16	21.56	27653	5906	1.37%
2026-08-17	20.91	21.43	0.36	1.71%	20.71	21.49	35323	7493	1.76%
2026-08-14	21.00	21.07	0.01	0.05%	20.71	21.21	28000	5871	1.39%
2026-08-13	21.63	21.06	-0.46	-2.14%	21.05	21.63	29038	6198	1.44%
2026-08-12	21.22	21.52	0.27	1.27%	21.13	21.58	27362	5874	1.36%
2026-08-11	21.53	21.25	-0.27	-1.25%	21.16	21.63	46424	9888	2.31%
2026-08-10	21.19	21.52	0.36	1.70%	21.03	21.57	38116	8155	1.89%
2026-08-07	21.20	21.16	-0.10	-0.47%	20.85	21.37	45144	9555	2.24%
2026-08-06	21.45	21.26	-0.34	-1.57%	20.89	21.74	41281	8775	2.05%
2026-08-05	21.48	21.60	0.48	2.27%	21.11	21.85	56462	12176	2.81%
2026-08-04	21.50	21.12	-0.10	-0.47%	20.91	21.72	44439	9386	2.21%
2026-08-03	20.30	21.22	1.00	4.95%	20.30	21.31	60752	12720	3.02%
2026-07-31	19.59	20.22	0.80	4.12%	19.59	20.49	55788	11253	2.77%
2026-07-30	19.74	19.42	-0.39	-1.97%	19.32	19.94	41466	8123	2.06%
2026-07-29	19.41	19.81	0.42	2.17%	19.18	19.94	51715	10119	2.57%
2026-07-28	19.44	19.39	-0.27	-1.37%	19.24	19.99	44270	8617	2.20%
2026-07-27	19.17	19.66	0.35	1.81%	19.17	20.00	42886	8435	2.13%
2026-07-24	19.76	19.31	-0.72	-3.59%	19.22	19.95	35711	6984	1.77%
2026-07-23	19.75	20.03	0.28	1.42%	19.46	20.18	40117	7979	1.99%
2026-07-22	20.57	19.75	-0.93	-4.50%	19.42	20.70	70141	13989	3.49%
2026-07-21	20.01	20.68	0.49	2.43%	19.32	21.05	110454	22451	5.49%
2026-07-20	21.98	20.19	-1.76	-8.02%	19.76	22.19	152586	31959	7.58%
2026-07-17	23.57	21.95	-1.72	-7.27%	21.50	24.20	128109	29242	6.37%
2026-07-16	24.40	23.67	-1.08	-4.36%	23.51	25.08	81356	19734	4.04%
2026-07-15	27.39	24.75	-2.72	-9.90%	24.72	27.39	80695	20538	4.01%
2026-07-14	27.30	27.47	0.00	0.00%	26.43	27.58	55902	15106	2.78%
2026-07-13	28.77	27.47	-1.34	-4.65%	26.91	29.03	54356	15149	2.70%
2026-07-10	29.70	28.81	-1.03	-3.45%	28.80	30.40	36418	10669	1.81%
2026-07-09	30.71	29.84	0.35	1.19%	28.70	30.71	33465	9864	1.66%
2026-07-08	30.41	29.49	-1.14	-3.72%	29.46	30.41	29083	8646	1.45%
2026-07-07	31.15	30.63	-0.52	-1.67%	30.60	31.80	34218	10638	1.70%
2026-07-06	31.86	31.15	-0.30	-0.95%	31.00	32.14	45638	14394	2.27%
2026-07-03	31.00	31.45	0.90	2.95%	30.39	31.90	41989	13170	2.09%
2026-07-02	29.37	30.55	0.82	2.76%	29.37	31.84	70684	21761	3.51%
2026-07-01	28.17	29.73	1.55	5.50%	27.63	30.10	57660	16946	2.87%
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%