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
2026-08-20	13.98	14.87	0.96	6.90%	13.91	14.88	272248	39437	2.39%
2026-08-19	14.62	13.91	-0.86	-5.82%	13.89	14.74	232825	33027	2.05%
2026-08-18	14.89	14.77	-0.19	-1.27%	14.59	14.96	179464	26451	1.58%
2026-08-17	14.76	14.96	0.08	0.54%	14.65	15.00	200567	29745	1.76%
2026-08-14	14.40	14.88	0.54	3.77%	14.31	14.90	205231	29955	1.80%
2026-08-13	14.63	14.34	-0.35	-2.38%	14.33	14.77	183005	26657	1.61%
2026-08-12	14.49	14.69	0.19	1.31%	14.45	14.98	180707	26716	1.59%
2026-08-11	14.58	14.50	-0.19	-1.29%	14.35	14.74	149038	21643	1.31%
2026-08-10	14.43	14.69	0.36	2.51%	14.14	14.77	238070	34451	2.09%
2026-08-07	14.18	14.33	0.09	0.63%	13.95	14.46	206943	29517	1.82%
2026-08-06	14.84	14.24	-0.60	-4.04%	14.05	14.85	349770	50206	3.07%
2026-08-05	14.67	14.84	0.10	0.68%	14.67	14.93	192539	28542	1.69%
2026-08-04	14.65	14.74	0.10	0.68%	14.60	14.85	160845	23673	1.41%
2026-08-03	14.60	14.64	-0.01	-0.07%	14.37	14.75	152820	22279	1.34%
2026-07-31	14.95	14.65	-0.17	-1.15%	14.63	15.28	265353	39566	2.33%
2026-07-30	15.36	14.82	-0.59	-3.83%	14.81	15.53	225274	33847	1.98%
2026-07-29	14.49	15.41	0.89	6.13%	14.41	15.65	325874	49221	2.86%
2026-07-28	14.39	14.52	-0.02	-0.14%	14.31	14.89	214529	31375	1.88%
2026-07-27	13.66	14.54	0.91	6.68%	13.64	14.63	257306	36495	2.26%
2026-07-24	14.01	13.63	-0.59	-4.15%	13.56	14.15	165115	22768	1.45%
2026-07-23	13.81	14.22	0.32	2.30%	13.77	14.28	200808	28275	1.76%
2026-07-22	14.01	13.90	-0.30	-2.11%	13.81	14.22	191334	26778	1.68%
2026-07-21	13.48	14.20	0.79	5.89%	13.05	14.40	365965	50531	3.22%
2026-07-20	14.18	13.41	-0.80	-5.63%	13.05	14.36	418644	56681	3.68%
2026-07-17	15.66	14.21	-1.38	-8.85%	14.10	15.75	373963	55424	3.29%
2026-07-16	15.49	15.59	0.19	1.23%	15.19	16.24	320099	50554	2.81%
2026-07-15	15.71	15.40	-0.35	-2.22%	15.10	15.94	256497	39697	2.25%
2026-07-14	15.93	15.75	-0.12	-0.76%	15.33	16.00	319049	49850	2.80%
2026-07-13	17.80	15.87	-2.07	-11.54%	15.85	17.98	421243	69980	3.70%
2026-07-10	17.25	17.94	0.61	3.52%	17.16	18.61	533483	95902	4.69%
2026-07-09	17.33	17.33	0.03	0.17%	16.54	17.50	460148	78277	4.04%
2026-07-08	18.48	17.30	-1.33	-7.14%	17.28	18.48	436614	77296	3.84%
2026-07-07	18.08	18.63	0.70	3.90%	18.00	18.78	415292	76602	3.65%
2026-07-06	19.40	17.93	-1.48	-7.62%	17.89	19.77	559075	103715	4.91%
2026-07-03	18.59	19.41	0.81	4.35%	18.20	20.25	634273	123022	5.57%
2026-07-02	18.90	18.60	-0.66	-3.43%	18.53	19.53	434149	82524	3.81%
2026-07-01	19.50	19.26	-0.37	-1.88%	19.03	20.15	583760	113725	5.13%
2026-06-30	19.06	19.63	0.08	0.41%	18.63	20.04	747665	143738	6.57%
2026-06-29	20.91	19.55	-1.44	-6.86%	19.14	21.39	807983	162561	7.10%
2026-06-26	20.10	20.99	1.49	7.64%	19.20	21.60	1092472	222381	9.60%
2026-06-25	20.13	19.50	-0.87	-4.27%	18.78	20.54	745240	145662	6.55%
2026-06-24	19.49	20.37	0.73	3.72%	19.30	20.58	777945	156100	6.83%
2026-06-23	20.09	19.64	-0.15	-0.76%	19.30	20.78	809906	160756	7.15%
2026-06-22	20.25	19.79	-0.43	-2.13%	19.15	20.40	672224	131217	5.94%
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%