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
2026-06-18	20.37	20.22	-0.49	-2.37%	19.82	20.63	673323	135631	5.95%
2026-06-17	20.85	20.71	-1.01	-4.65%	20.31	21.72	885613	185541	7.82%
2026-06-16	20.22	21.72	2.33	12.02%	19.25	23.18	1284068	272618	11.34%
2026-06-15	18.85	19.39	0.54	2.86%	18.40	20.30	1096494	213959	9.68%
2026-06-12	16.55	18.85	2.59	15.93%	16.51	19.30	1256096	227693	11.09%
2026-06-11	16.41	16.26	-0.27	-1.63%	15.91	17.17	502175	82446	4.44%
2026-06-10	16.89	16.53	-0.53	-3.11%	16.46	17.20	407177	68261	3.60%
2026-06-09	17.73	17.06	-0.32	-1.84%	16.94	17.87	665372	115620	5.88%
2026-06-08	15.10	17.38	1.98	12.86%	14.92	17.55	1124948	187512	9.94%
2026-06-05	15.20	15.40	0.19	1.25%	14.38	16.07	565949	86391	5.00%
2026-06-04	15.45	15.21	-0.49	-3.12%	15.14	15.83	283208	43526	2.50%
2026-06-03	15.51	15.70	0.00	0.00%	15.41	15.89	314930	49336	2.78%
2026-06-02	16.26	15.70	-0.43	-2.67%	15.40	16.31	427531	67818	3.78%
2026-06-01	16.10	16.13	0.21	1.32%	16.08	16.84	397711	65218	3.51%
2026-05-29	16.54	15.92	-0.74	-4.44%	15.78	16.66	432928	69713	3.82%
2026-05-28	16.90	16.66	0.01	0.06%	16.39	17.42	421539	70846	3.72%
2026-05-27	17.01	16.95	-0.11	-0.64%	16.74	17.22	412307	70038	3.64%
2026-05-26	16.71	17.06	0.30	1.79%	16.60	17.60	499599	85399	4.41%
2026-05-25	17.25	16.76	-0.40	-2.33%	16.53	17.25	427779	71738	3.78%
2026-05-22	16.10	17.16	1.14	7.12%	15.85	17.85	664390	113052	5.87%
2026-05-21	17.02	16.02	-0.75	-4.47%	15.96	17.26	396419	65857	3.50%
2026-05-20	16.20	16.77	0.54	3.33%	15.98	17.02	419959	69540	3.71%
2026-05-19	16.10	16.23	0.19	1.18%	15.80	16.70	403728	66062	3.57%
2026-05-18	15.01	16.04	0.91	6.01%	14.78	16.41	577328	91211	5.10%
2026-05-15	15.37	15.13	-0.25	-1.63%	15.01	15.56	335368	51090	2.96%
2026-05-14	15.98	15.38	-0.58	-3.63%	15.38	16.08	283357	44403	2.50%
2026-05-13	15.72	15.96	0.23	1.46%	15.55	16.36	413750	66177	3.65%
2026-05-12	16.25	15.73	-0.52	-3.20%	15.60	16.29	402673	63749	3.56%
2026-05-11	16.55	16.25	-0.30	-1.81%	16.20	16.70	397212	64884	3.51%
2026-05-08	16.68	16.55	-0.15	-0.90%	16.50	16.95	372127	62016	3.29%
2026-05-07	17.02	16.70	-0.24	-1.42%	16.50	17.05	447279	74563	3.95%
2026-05-06	16.48	16.94	0.34	2.05%	16.45	17.15	637521	106442	5.63%
2026-04-30	16.35	16.60	-0.71	-4.10%	15.38	17.10	987327	160393	8.72%
2026-04-29	16.52	17.31	0.71	4.28%	16.36	17.49	557876	94871	4.93%
2026-04-28	16.58	16.60	-0.10	-0.60%	16.41	16.96	306601	51204	2.71%
2026-04-27	16.60	16.70	0.10	0.60%	16.40	16.78	275241	45660	2.43%
2026-04-24	16.63	16.60	-0.06	-0.36%	16.29	16.79	332276	55090	2.93%
2026-04-23	17.05	16.66	-0.46	-2.69%	16.55	17.20	380653	63652	3.36%
2026-04-22	17.35	17.12	-0.35	-2.00%	17.00	17.63	570434	98280	5.04%
2026-04-21	16.50	17.47	1.01	6.14%	16.36	18.35	816365	141432	7.21%
2026-04-20	16.60	16.46	-0.16	-0.96%	16.40	16.70	264249	43571	2.33%
2026-04-17	16.35	16.62	0.20	1.22%	16.35	16.73	305671	50491	2.70%
2026-04-16	16.27	16.42	0.28	1.73%	16.13	16.60	319002	52300	2.82%
2026-04-15	16.44	16.14	-0.18	-1.10%	16.09	16.54	271853	44365	2.40%
2026-04-14	16.13	16.32	0.23	1.43%	16.05	16.33	296501	47989	2.62%
2026-04-13	15.96	16.09	-0.02	-0.12%	15.92	16.23	261974	42164	2.31%
2026-04-10	15.80	16.11	0.43	2.74%	15.73	16.58	483309	78650	4.27%
2026-04-09	15.25	15.68	0.23	1.49%	15.24	16.08	433965	68182	3.83%
2026-04-08	15.20	15.45	0.54	3.62%	15.11	15.50	287880	44021	2.54%
2026-04-07	14.76	14.91	0.22	1.50%	14.71	14.99	199843	29712	1.77%
2026-04-03	15.16	14.69	-0.36	-2.39%	14.68	15.22	169994	25226	1.50%
2026-04-02	15.57	15.05	-0.53	-3.40%	14.97	15.57	279482	42484	2.47%
2026-04-01	15.83	15.58	-0.02	-0.13%	15.43	15.90	299458	46736	2.64%
2026-03-31	15.96	15.60	-0.44	-2.74%	15.58	16.15	254599	40366	2.25%
2026-03-30	16.25	16.04	-0.46	-2.79%	15.76	16.34	279876	44760	2.47%
2026-03-27	15.83	16.50	0.44	2.74%	15.81	16.67	261359	42675	2.31%
2026-03-26	16.19	16.06	-0.10	-0.62%	16.01	16.60	232074	37797	2.05%
2026-03-25	16.05	16.16	0.12	0.75%	15.90	16.31	213703	34510	1.89%
2026-03-24	15.89	16.04	0.45	2.89%	15.33	16.04	250856	39405	2.22%
2026-03-23	15.88	15.59	-0.61	-3.77%	15.48	16.25	316070	50093	2.79%
2026-03-20	16.08	16.20	0.17	1.06%	16.06	16.69	274405	44847	2.42%
2026-03-19	16.10	16.03	-0.28	-1.72%	15.92	16.35	195135	31455	1.72%
2026-03-18	16.32	16.31	-0.01	-0.06%	16.06	16.46	167800	27220	1.48%
2026-03-17	16.82	16.32	-0.46	-2.74%	16.32	17.07	196135	32641	1.73%
2026-03-16	16.89	16.78	-0.10	-0.59%	16.59	16.99	208395	34862	1.84%