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
2026-05-06	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%
2026-03-20	34.68	34.61	0.31	0.90%	33.83	35.40	37127	12895	1.86%
2026-03-19	34.21	34.30	-0.41	-1.18%	34.19	35.10	21830	7559	1.09%
2026-03-18	34.53	34.71	0.18	0.52%	33.82	35.00	18528	6344	0.93%
2026-03-17	34.74	34.53	0.18	0.52%	34.50	35.16	29397	10237	1.47%
2026-03-16	34.05	34.35	0.30	0.88%	33.74	34.48	15964	5467	0.80%
2026-03-13	34.30	34.05	-0.49	-1.42%	33.98	34.85	18089	6236	0.91%
2026-03-12	34.47	34.54	0.07	0.20%	34.14	34.82	19185	6609	0.96%
2026-03-11	34.82	34.47	-0.15	-0.43%	34.37	34.82	18216	6299	0.91%
2026-03-10	34.76	34.62	0.21	0.61%	34.42	35.18	23078	8017	1.16%
2026-03-09	34.11	34.41	-0.09	-0.26%	33.38	34.57	24097	8176	1.21%
2026-03-06	33.76	34.50	0.82	2.43%	33.51	34.58	22696	7772	1.14%
2026-03-05	33.70	33.68	0.57	1.72%	33.11	33.85	19123	6427	0.96%
2026-03-04	33.10	33.11	-0.49	-1.46%	32.94	33.79	27756	9231	1.39%
2026-03-03	34.20	33.60	-0.55	-1.61%	33.53	34.53	29335	9987	1.47%
2026-03-02	34.50	34.15	-1.45	-4.07%	34.01	35.32	51530	17824	2.58%
2026-02-27	36.02	35.60	-0.37	-1.03%	35.49	36.05	34631	12337	1.73%
2026-02-26	35.91	35.97	0.11	0.31%	35.70	36.40	27711	9956	1.39%
2026-02-25	36.30	35.86	-0.24	-0.66%	35.68	36.33	41036	14763	2.05%
2026-02-24	36.41	36.10	0.00	0.00%	35.50	36.79	36712	13281	1.84%
2026-02-13	36.80	36.10	-0.77	-2.09%	36.07	36.86	46832	17068	2.34%
2026-02-12	37.25	36.87	-0.13	-0.35%	36.53	37.45	40508	14977	2.03%
2026-02-11	38.18	37.00	-2.00	-5.13%	36.94	38.50	107656	40519	5.39%
2026-02-10	42.06	39.00	-2.32	-5.61%	38.01	43.70	203025	81980	10.17%
2026-02-09	39.75	41.32	1.66	4.19%	39.70	41.58	119235	48766	5.97%
2026-02-06	39.64	39.66	0.01	0.03%	38.90	40.10	65361	25865	3.27%
2026-02-05	38.25	39.65	1.28	3.34%	38.24	40.48	98708	39067	4.94%
2026-02-04	38.10	38.37	0.26	0.68%	37.63	38.48	47816	18215	2.39%
2026-02-03	37.77	38.11	0.98	2.64%	37.01	38.12	52354	19716	2.62%
2026-02-02	36.80	37.13	0.33	0.90%	36.35	37.82	69936	26035	3.50%
2026-01-30	35.65	36.80	1.17	3.28%	35.15	37.10	48730	17683	2.44%
2026-01-29	36.30	35.63	-0.70	-1.93%	35.60	36.56	25509	9197	1.28%
2026-01-28	36.97	36.33	-0.65	-1.76%	36.13	36.97	28927	10575	1.45%
2026-01-27	36.30	36.98	0.66	1.82%	34.96	37.28	54373	19697	2.72%