冠石科技 (605588) - 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	57.19	57.40	0.56	0.99%	57.19	58.74	20520	11853	2.81%
2026-04-30	56.47	56.84	-0.16	-0.28%	56.10	57.30	16463	9340	2.25%
2026-04-29	56.46	57.00	0.26	0.46%	56.05	57.74	16860	9616	2.31%
2026-04-28	56.78	56.74	-0.89	-1.54%	56.11	57.65	19282	10963	2.64%
2026-04-27	58.41	57.63	-0.21	-0.36%	57.00	58.89	20145	11668	2.76%
2026-04-24	57.50	57.84	-0.53	-0.91%	57.50	58.85	27280	15845	3.73%
2026-04-23	61.00	58.37	-4.33	-6.91%	57.89	62.00	50763	29997	6.94%
2026-04-22	56.65	62.70	5.70	10.00%	56.65	62.70	26515	15918	3.63%
2026-04-21	56.08	57.00	0.67	1.19%	55.96	57.28	15426	8760	2.11%
2026-04-20	56.00	56.33	-0.39	-0.69%	56.00	56.97	13171	7428	1.80%
2026-04-17	56.10	56.72	0.86	1.54%	55.18	57.30	18470	10376	2.53%
2026-04-16	55.29	55.86	0.62	1.12%	54.89	56.29	11290	6293	1.54%
2026-04-15	55.57	55.24	-0.89	-1.59%	55.07	56.41	13109	7308	1.79%
2026-04-14	55.86	56.13	1.05	1.91%	55.16	56.60	14016	7860	1.92%
2026-04-13	55.86	55.08	-0.36	-0.65%	54.70	55.86	13955	7687	1.91%
2026-04-10	55.67	55.44	-0.04	-0.07%	55.20	56.14	12280	6843	1.68%
2026-04-09	53.90	55.48	1.08	1.99%	53.85	56.76	16678	9269	2.28%
2026-04-08	53.00	54.40	2.70	5.22%	52.43	54.50	12645	6790	1.73%
2026-04-07	50.69	51.70	1.20	2.38%	50.45	52.59	10539	5454	1.44%
2026-04-03	50.96	50.50	-0.29	-0.57%	50.30	51.39	8566	4345	1.17%
2026-04-02	51.99	50.79	-1.59	-3.04%	50.28	52.38	11115	5678	1.52%
2026-04-01	52.39	52.38	1.08	2.11%	51.53	52.74	9929	5177	1.36%
2026-03-31	52.78	51.30	-1.57	-2.97%	51.22	53.10	14132	7358	1.93%
2026-03-30	53.25	52.87	-0.75	-1.40%	52.35	53.41	10700	5648	1.46%
2026-03-27	51.50	53.62	1.44	2.76%	51.32	54.90	16929	9099	2.32%
2026-03-26	52.39	52.18	-0.35	-0.67%	51.99	54.58	18297	9727	2.50%
2026-03-25	50.69	52.53	2.66	5.33%	50.69	53.32	24509	12849	3.35%
2026-03-24	49.99	49.87	0.86	1.75%	47.80	50.23	17944	8738	2.45%
2026-03-23	51.45	49.01	-3.99	-7.53%	48.61	52.36	23278	11734	3.18%
2026-03-20	55.77	53.00	-1.43	-2.63%	52.85	55.78	14077	7624	1.93%
2026-03-19	55.30	54.43	-1.81	-3.22%	54.22	55.80	12542	6896	1.72%
2026-03-18	55.27	56.24	1.16	2.11%	55.02	56.26	14196	7907	1.94%
2026-03-17	57.19	55.08	-2.87	-4.95%	54.81	57.80	24540	13862	3.36%
2026-03-16	54.30	57.95	3.59	6.60%	53.35	59.51	35590	20234	4.87%
2026-03-13	54.62	54.36	-0.42	-0.77%	53.96	55.86	9967	5461	1.36%
2026-03-12	55.75	54.78	-0.95	-1.70%	54.28	56.34	12663	6982	1.73%
2026-03-11	56.69	55.73	-0.97	-1.71%	55.62	58.39	19011	10800	2.60%
2026-03-10	54.82	56.70	3.08	5.74%	54.78	57.20	21393	12049	2.93%
2026-03-09	53.35	53.62	-1.27	-2.31%	52.03	54.80	16588	8777	2.27%
2026-03-06	54.79	54.89	-0.30	-0.54%	54.20	55.79	12374	6799	1.69%
2026-03-05	54.57	55.19	1.89	3.55%	54.45	55.99	18131	10011	2.48%
2026-03-04	54.70	53.30	-2.11	-3.81%	53.00	55.82	20504	11113	2.80%
2026-03-03	60.18	55.41	-3.89	-6.56%	55.30	60.18	23447	13500	3.21%
2026-03-02	60.00	59.30	-2.05	-3.34%	58.89	61.50	20211	12075	2.76%
2026-02-27	61.25	61.35	-0.69	-1.11%	61.00	62.60	11782	7269	1.61%
2026-02-26	60.79	62.04	1.25	2.06%	60.79	62.44	16630	10278	2.27%
2026-02-25	60.53	60.79	0.39	0.65%	59.60	61.16	14564	8800	1.99%
2026-02-24	59.99	60.40	1.40	2.37%	58.49	61.16	16441	9887	2.25%
2026-02-13	58.00	59.00	0.55	0.94%	58.00	59.99	13047	7741	1.78%
2026-02-12	58.00	58.45	0.65	1.12%	57.85	59.23	9820	5753	1.34%
2026-02-11	58.30	57.80	-0.78	-1.33%	57.40	58.32	11316	6542	1.55%
2026-02-10	57.27	58.58	1.68	2.95%	57.19	59.88	19472	11431	2.66%
2026-02-09	56.28	56.90	1.16	2.08%	56.28	57.68	10772	6150	1.47%
2026-02-06	54.88	55.74	0.34	0.61%	54.61	56.52	9932	5550	1.36%
2026-02-05	55.41	55.40	-0.52	-0.93%	54.61	55.65	7884	4346	1.08%
2026-02-04	55.64	55.92	-0.04	-0.07%	55.10	55.95	7887	4382	1.08%
2026-02-03	55.66	55.96	1.06	1.93%	54.80	56.00	8978	4983	1.23%
2026-02-02	56.23	54.90	-2.21	-3.87%	54.85	57.11	12867	7174	1.76%
2026-01-30	56.36	57.11	0.31	0.55%	54.84	57.37	15091	8480	2.06%
2026-01-29	58.18	56.80	-1.80	-3.07%	56.55	58.98	18535	10690	2.54%
2026-01-28	57.42	58.60	0.70	1.21%	57.41	60.47	22789	13466	3.12%
2026-01-27	56.31	57.90	1.06	1.86%	55.61	58.02	20147	11528	2.76%