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
2025-08-01	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%
2025-06-06	13.44	13.36	-0.09	-0.67%	13.34	13.54	86093	11553	0.76%
2025-06-05	13.45	13.45	0.01	0.07%	13.27	13.47	107556	14381	0.95%
2025-06-04	13.35	13.44	0.08	0.60%	13.30	13.59	100937	13586	0.89%
2025-06-03	13.44	13.36	-0.16	-1.18%	13.26	13.46	118840	15862	1.05%
2025-05-30	13.50	13.52	0.08	0.60%	13.23	13.70	140195	18860	1.24%
2025-05-29	13.23	13.44	0.25	1.90%	13.15	13.47	86601	11610	0.76%
2025-05-28	13.22	13.19	-0.06	-0.45%	13.15	13.35	69507	9208	0.61%
2025-05-27	13.42	13.25	-0.13	-0.97%	13.07	13.45	93720	12383	0.83%
2025-05-26	13.38	13.38	-0.08	-0.59%	13.31	13.53	93569	12544	0.83%
2025-05-23	13.57	13.46	-0.04	-0.30%	13.41	13.71	114298	15499	1.01%
2025-05-22	13.70	13.50	-0.20	-1.46%	13.48	13.74	128395	17441	1.14%
2025-05-21	13.71	13.70	-0.01	-0.07%	13.52	14.03	192326	26463	1.71%
2025-05-20	13.66	13.71	-0.01	-0.07%	13.56	13.78	119506	16344	1.06%
2025-05-19	14.00	13.72	-0.38	-2.70%	13.50	14.00	249124	34048	2.21%
2025-05-16	13.38	14.10	0.66	4.91%	13.32	14.29	286257	39967	2.54%
2025-05-15	13.69	13.44	-0.24	-1.75%	13.36	13.70	132441	17831	1.17%
2025-05-14	13.90	13.68	-0.19	-1.37%	13.47	13.92	184991	25220	1.64%
2025-05-13	13.99	13.87	0.17	1.24%	13.80	14.20	246161	34429	2.18%
2025-05-12	13.70	13.70	0.30	2.24%	13.49	13.83	226802	30905	2.01%
2025-05-09	13.88	13.40	-0.25	-1.83%	13.20	13.89	239684	32259	2.13%
2025-05-08	13.56	13.65	-0.02	-0.15%	13.46	14.06	309670	42640	2.75%
2025-05-07	13.76	13.67	0.24	1.79%	13.37	14.27	373513	51679	3.31%
2025-05-06	12.84	13.43	0.77	6.08%	12.75	13.47	298215	39075	2.64%
2025-04-30	12.38	12.66	0.41	3.35%	12.28	12.90	322584	40747	2.86%
2025-04-29	12.55	12.25	-1.04	-7.83%	11.92	12.74	486139	59256	4.31%
2025-04-28	13.90	13.29	0.02	0.15%	13.16	14.20	304559	41402	2.70%
2025-04-25	13.15	13.27	0.12	0.91%	13.08	13.40	170934	22631	1.52%
2025-04-24	13.19	13.15	0.05	0.38%	13.04	13.41	169384	22380	1.50%