珠海冠宇 (688772) - 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	22.37	22.52	-0.16	-0.71%	21.95	22.86	328992	73511	2.91%
2025-09-15	22.90	22.68	0.27	1.20%	22.57	23.50	508147	117050	4.49%
2025-09-12	22.71	22.41	-0.17	-0.75%	21.93	22.79	334638	74628	2.96%
2025-09-11	21.90	22.58	0.48	2.17%	21.85	22.72	448850	100063	3.96%
2025-09-10	22.20	22.10	-0.77	-3.37%	22.06	22.93	372237	83324	3.29%
2025-09-09	23.35	22.87	-0.93	-3.91%	22.37	24.15	596856	138022	5.27%
2025-09-08	25.00	23.80	0.19	0.80%	22.94	25.49	706342	167908	6.24%
2025-09-05	22.07	23.61	1.87	8.60%	21.89	23.80	649831	150630	5.74%
2025-09-04	22.21	21.74	0.02	0.09%	21.45	24.82	774576	177410	6.84%
2025-09-03	21.35	21.72	0.48	2.26%	21.12	22.29	429654	93922	3.80%
2025-09-02	21.99	21.24	-0.76	-3.45%	20.92	22.50	456138	97985	4.03%
2025-09-01	22.80	22.00	-0.75	-3.30%	21.80	22.89	459029	101433	4.05%
2025-08-29	22.73	22.75	0.49	2.20%	21.75	23.00	571200	127674	5.05%
2025-08-28	21.65	22.26	1.00	4.70%	21.58	23.11	640059	141782	5.65%
2025-08-27	21.65	21.26	-0.35	-1.62%	21.21	22.34	634131	138043	5.60%
2025-08-26	19.25	21.61	2.71	14.34%	19.25	22.66	833237	178561	7.36%
2025-08-25	18.56	18.90	0.57	3.11%	18.33	19.22	397184	74574	3.51%
2025-08-22	17.69	18.33	0.57	3.21%	17.66	18.55	320231	58496	2.83%
2025-08-21	18.18	17.76	-0.26	-1.44%	17.63	18.50	307685	54965	2.72%
2025-08-20	16.78	18.02	1.04	6.12%	16.71	18.21	477259	83951	4.22%
2025-08-19	16.87	16.98	0.04	0.24%	16.59	17.09	299644	50499	2.65%
2025-08-18	16.62	16.94	0.64	3.93%	16.38	17.48	377703	63065	3.34%
2025-08-15	15.40	16.30	1.04	6.82%	15.23	16.60	433739	70529	3.83%
2025-08-14	15.25	15.26	0.02	0.13%	14.92	15.40	228255	34639	2.02%
2025-08-13	15.19	15.24	0.01	0.07%	15.02	15.29	139111	21104	1.23%
2025-08-12	15.48	15.23	-0.30	-1.93%	15.13	15.48	197015	30068	1.74%
2025-08-11	15.02	15.53	0.88	6.01%	14.98	15.70	380068	58315	3.36%
2025-08-08	14.86	14.65	-0.21	-1.41%	14.61	15.05	168968	24926	1.49%
2025-08-07	14.81	14.86	0.15	1.02%	14.70	15.19	298450	44604	2.64%
2025-08-06	14.53	14.71	0.19	1.31%	14.32	14.82	278032	40489	2.46%
2025-08-05	13.66	14.52	0.83	6.06%	13.60	14.55	468040	66178	4.13%
2025-08-04	13.52	13.69	0.13	0.96%	13.35	13.70	130475	17654	1.15%
2025-08-01	13.60	13.56	0.06	0.44%	13.43	13.66	100590	13633	0.89%
2025-07-31	13.87	13.50	-0.35	-2.53%	13.44	13.98	185361	25364	1.64%
2025-07-30	14.12	13.85	-0.27	-1.91%	13.76	14.13	145880	20319	1.29%
2025-07-29	14.13	14.12	-0.09	-0.63%	13.99	14.24	147343	20724	1.30%
2025-07-28	14.09	14.21	0.14	1.00%	14.02	14.33	166067	23618	1.47%
2025-07-25	14.09	14.07	-0.02	-0.14%	13.98	14.32	147915	20878	1.31%
2025-07-24	13.76	14.09	0.31	2.25%	13.76	14.09	171840	23996	1.52%
2025-07-23	13.87	13.78	-0.05	-0.36%	13.70	13.93	152215	21029	1.34%
2025-07-22	13.68	13.83	0.18	1.32%	13.56	13.91	174366	24036	1.54%
2025-07-21	13.62	13.65	0.02	0.15%	13.59	13.72	137695	18805	1.22%
2025-07-18	13.60	13.63	0.03	0.22%	13.58	13.80	138097	18883	1.22%
2025-07-17	13.57	13.60	0.12	0.89%	13.49	13.66	139616	18973	1.23%
2025-07-16	13.30	13.48	0.17	1.28%	13.29	13.57	120145	16167	1.06%
2025-07-15	13.65	13.31	-0.35	-2.56%	13.21	13.68	209837	28119	1.85%
2025-07-14	13.69	13.66	-0.03	-0.22%	13.62	13.84	92798	12700	0.82%
2025-07-11	13.63	13.69	0.06	0.44%	13.50	13.83	109771	15044	0.97%
2025-07-10	13.70	13.63	-0.12	-0.87%	13.57	13.78	141355	19312	1.25%
2025-07-09	13.92	13.75	-0.26	-1.86%	13.68	14.10	155237	21483	1.37%
2025-07-08	13.67	14.01	0.32	2.34%	13.66	14.18	185569	25908	1.64%
2025-07-07	13.76	13.69	-0.07	-0.51%	13.63	13.82	99545	13639	0.88%
2025-07-04	14.06	13.76	-0.40	-2.82%	13.76	14.17	192944	26789	1.70%
2025-07-03	13.82	14.16	0.34	2.46%	13.75	14.18	197758	27641	1.75%
2025-07-02	13.98	13.82	-0.22	-1.57%	13.72	14.04	166189	22969	1.47%
2025-07-01	14.26	14.04	-0.25	-1.75%	13.86	14.28	193005	27023	1.70%
2025-06-30	14.23	14.29	0.15	1.06%	14.10	14.51	212545	30451	1.88%
2025-06-27	14.44	14.14	-0.22	-1.53%	14.03	14.72	248950	35548	2.20%
2025-06-26	14.90	14.36	-0.54	-3.62%	14.35	14.94	229891	33657	2.03%
2025-06-25	14.60	14.90	0.51	3.54%	14.40	15.00	317336	46779	2.80%
2025-06-24	14.16	14.39	0.45	3.23%	14.03	14.39	205429	29326	1.81%
2025-06-23	13.75	13.94	0.19	1.38%	13.66	13.98	128155	17739	1.13%
2025-06-20	13.95	13.75	-0.17	-1.22%	13.65	14.29	146642	20379	1.30%
2025-06-19	13.89	13.92	0.06	0.43%	13.77	14.42	194004	27301	1.71%
2025-06-18	13.99	14.16	0.08	0.57%	13.88	14.16	150951	21142	1.33%
2025-06-17	14.13	14.08	-0.03	-0.21%	13.95	14.40	199903	28229	1.77%
2025-06-16	13.70	14.11	0.42	3.07%	13.69	14.32	216195	30490	1.91%
2025-06-13	13.64	13.69	0.03	0.22%	13.55	13.87	118728	16274	1.05%
2025-06-12	13.58	13.66	0.04	0.29%	13.49	13.72	83736	11389	0.74%
2025-06-11	13.53	13.62	0.09	0.67%	13.48	13.93	117530	16171	1.04%
2025-06-10	13.81	13.53	-0.27	-1.96%	13.39	13.91	142391	19412	1.26%
2025-06-09	13.37	13.80	0.44	3.29%	13.35	13.98	173119	23845	1.53%