冠盛股份

605088
🏛️ 中国 →
39.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.03 38.26 37.60 37.78 482.2K
09:35 37.74 38.06 37.68 38.00 229.8K
09:40 38.04 38.21 38.00 38.10 108.4K
09:45 38.15 38.27 37.95 37.98 106.2K
09:50 37.95 38.00 37.92 37.94 62.8K
09:55 37.93 38.15 37.80 38.05 83.9K
10:00 38.04 38.04 37.85 37.95 65.9K
10:05 37.95 38.45 37.84 38.45 80.2K
10:10 38.44 38.50 38.24 38.48 141.1K
10:15 38.48 38.50 38.26 38.26 62.4K
10:20 38.26 38.44 38.20 38.42 44.4K
10:25 38.45 38.48 38.31 38.32 31.5K
10:30 38.31 38.32 38.22 38.32 45.4K
10:35 38.29 38.29 38.17 38.21 31.1K
10:40 38.21 38.24 38.16 38.20 23.8K
10:45 38.20 38.39 38.20 38.38 30.0K
10:50 38.37 38.43 38.34 38.37 51.4K
10:55 38.37 38.40 38.32 38.35 21.0K
11:00 38.37 38.44 38.36 38.40 54.7K
11:05 38.40 38.49 38.40 38.47 46.1K
11:10 38.47 38.47 38.39 38.44 46.7K
11:15 38.44 38.45 38.39 38.40 19.9K
11:20 38.39 38.42 38.39 38.39 14.3K
11:25 38.39 38.45 38.36 38.38 31.4K
13:00 38.38 38.40 38.22 38.22 61.8K
13:05 38.23 38.24 38.10 38.22 91.3K
13:10 38.22 38.30 38.20 38.25 23.2K
13:15 38.25 38.29 38.10 38.11 56.5K
13:20 38.11 38.75 38.11 38.70 525.7K
13:25 38.59 38.70 38.26 38.34 99.0K
13:30 38.28 38.28 38.20 38.21 36.5K
13:35 38.22 38.26 38.15 38.22 55.2K
13:40 38.20 38.22 38.13 38.21 38.6K
13:45 38.21 38.25 38.16 38.25 19.7K
13:50 38.25 38.26 38.05 38.09 46.0K
13:55 38.09 38.11 38.03 38.03 32.1K
14:00 38.02 38.14 38.02 38.11 41.7K
14:05 38.12 38.19 38.10 38.17 17.2K
14:10 38.16 38.16 38.03 38.04 26.7K
14:15 38.04 38.10 38.03 38.08 17.2K
14:20 38.07 38.14 38.03 38.04 30.8K
14:25 38.07 38.07 37.92 37.92 134.8K
14:30 37.93 38.06 37.88 37.89 77.6K
14:35 37.89 38.09 37.86 37.99 88.5K
14:40 37.98 38.31 37.98 38.29 136.9K
14:45 38.28 38.37 38.23 38.27 108.5K
14:50 38.23 38.26 38.00 38.02 164.9K
14:55 38.00 38.00 37.88 37.88 81.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.20 40.19 38.08 39.45 10.5M
2025-09-26 38.03 38.78 37.60 37.85 4.0M
2025-09-25 39.21 39.98 38.25 38.30 6.8M
2025-09-24 39.60 39.88 38.61 39.55 6.1M
2025-09-23 39.40 39.95 38.39 39.75 6.3M
2025-09-22 38.30 40.09 38.30 39.41 7.3M
2025-09-19 38.49 39.00 37.70 38.61 5.1M
2025-09-18 39.91 40.38 38.11 38.51 8.9M
2025-09-17 39.49 40.00 38.75 39.88 6.6M
2025-09-16 39.63 39.93 38.60 39.49 5.9M
2025-09-15 39.60 40.81 39.13 39.64 9.5M
2025-09-12 38.11 41.50 38.11 39.50 12.9M
2025-09-11 37.50 38.13 37.20 37.99 4.3M
2025-09-10 38.19 38.80 37.05 37.62 5.5M
2025-09-09 39.34 39.35 38.10 38.24 6.2M
2025-09-08 38.87 40.17 38.87 39.60 9.8M
2025-09-05 35.90 39.40 35.84 39.16 14.7M
2025-09-04 36.66 37.26 35.45 36.15 5.6M
2025-09-03 37.66 38.18 36.64 36.75 4.5M
2025-09-02 38.13 38.13 36.66 37.51 6.1M
2025-09-01 38.00 38.39 37.30 38.23 6.2M
2025-08-29 36.55 38.85 36.35 37.86 10.1M
2025-08-28 37.44 37.44 35.55 36.56 8.2M
2025-08-27 38.00 38.55 37.18 37.21 6.9M
2025-08-26 38.57 38.57 37.80 38.16 6.3M
2025-08-25 38.30 38.68 37.99 38.50 7.0M
2025-08-22 38.01 38.40 37.78 38.27 8.9M
2025-08-21 39.51 39.83 38.40 39.06 5.8M
2025-08-20 38.78 39.67 38.31 39.42 6.6M
2025-08-19 39.00 39.15 38.00 38.88 8.4M
2025-08-18 39.90 40.28 38.77 38.95 10.9M
2025-08-15 39.61 40.00 38.62 39.56 10.8M
2025-08-14 41.86 41.88 39.50 39.59 7.4M
2025-08-13 41.26 42.15 40.98 41.66 6.7M
2025-08-12 42.00 42.04 40.74 41.37 6.3M
2025-08-11 41.47 42.74 41.26 42.22 6.4M
2025-08-08 40.53 41.98 40.20 41.53 7.3M
2025-08-07 40.90 41.82 40.29 40.52 5.7M
2025-08-06 41.45 41.50 40.70 41.12 6.3M
2025-08-05 41.08 41.77 40.61 41.47 6.2M
2025-08-04 40.02 40.99 40.00 40.96 5.6M
2025-08-01 40.00 41.18 40.00 40.55 6.3M
2025-07-31 41.41 42.10 40.40 40.75 10.3M
2025-07-30 41.85 42.11 40.60 40.99 7.7M
2025-07-29 43.00 43.75 41.77 42.10 8.8M
2025-07-28 42.87 43.96 42.44 42.90 14.9M
2025-07-25 38.52 42.37 38.52 42.37 18.5M
2025-07-24 38.38 38.99 38.20 38.52 5.3M
2025-07-23 38.20 39.11 37.51 38.44 9.0M
2025-07-22 37.36 38.18 36.80 38.00 9.6M
2025-07-21 36.66 37.53 36.20 37.29 7.8M
2025-07-18 37.20 37.20 36.50 36.66 5.1M
2025-07-17 36.66 37.50 36.16 36.98 6.8M
2025-07-16 35.82 37.48 35.20 36.54 9.4M
2025-07-15 35.17 36.10 34.75 35.63 5.4M
2025-07-14 35.12 35.53 34.70 35.17 5.7M
2025-07-11 35.19 35.47 35.06 35.32 3.9M
2025-07-10 36.06 36.06 34.88 35.25 5.5M
2025-07-09 37.14 37.48 36.00 36.06 4.3M
2025-07-08 36.65 37.77 36.51 37.02 4.0M
2025-07-07 36.77 37.27 36.46 36.76 4.2M
2025-07-04 38.31 38.50 36.81 37.20 7.6M
2025-07-03 38.05 38.88 37.72 38.55 6.6M
2025-07-02 38.31 38.84 37.70 38.17 6.4M
2025-07-01 37.95 38.97 36.76 38.84 10.5M
2025-06-30 36.50 38.48 36.20 37.92 7.6M
2025-06-27 36.72 37.15 36.23 36.57 6.0M
2025-06-26 37.05 37.99 36.78 36.90 7.7M
2025-06-25 36.02 37.80 36.02 37.62 11.5M
2025-06-24 33.80 36.21 33.80 35.89 6.8M
2025-06-23 33.16 34.14 33.16 33.89 2.8M
2025-06-20 34.01 34.23 33.50 33.68 2.8M
2025-06-19 35.55 36.22 34.00 34.36 4.8M
2025-06-18 34.90 35.59 34.02 35.55 3.7M
2025-06-17 36.16 36.17 34.95 35.52 3.9M
2025-06-16 35.13 36.49 35.13 35.77 3.6M
2025-06-13 36.30 36.38 34.78 35.55 5.0M
2025-06-12 36.36 37.45 35.92 36.51 4.1M
2025-06-11 36.15 38.58 36.03 36.64 7.6M
2025-06-10 37.22 37.32 35.57 35.80 7.7M
2025-06-09 36.12 38.38 36.12 37.55 8.2M
2025-06-06 35.28 37.13 35.28 36.42 9.3M
2025-06-05 35.15 35.57 34.58 35.32 3.3M
2025-06-04 34.00 35.67 34.00 35.20 5.0M
2025-06-03 33.42 34.17 33.42 33.92 2.9M
2025-05-30 35.10 35.10 33.69 33.74 3.3M
2025-05-29 35.00 35.65 34.53 35.29 3.0M
2025-05-28 34.82 35.68 34.55 34.90 3.1M
2025-05-27 35.29 35.59 34.45 34.78 3.1M
2025-05-26 35.78 35.79 35.00 35.25 3.4M
2025-05-23 36.26 37.16 35.90 35.95 3.2M
2025-05-22 37.09 37.66 36.40 36.43 4.9M
2025-05-21 37.48 38.90 36.83 37.65 6.9M
2025-05-20 37.39 38.15 37.08 37.49 3.3M
2025-05-19 38.15 38.69 36.50 37.50 6.8M
2025-05-16 37.08 39.64 37.08 38.73 6.4M
2025-05-15 38.05 38.29 37.00 37.48 3.8M
2025-05-14 38.87 39.25 37.78 38.31 6.5M
2025-05-13 39.06 40.60 39.00 39.00 9.9M
2025-05-12 41.09 41.84 39.00 39.47 13.8M
2025-05-09 38.48 38.56 36.41 38.04 5.9M
2025-05-08 38.30 38.65 37.89 38.52 4.1M
2025-05-07 38.56 39.26 37.70 38.50 6.6M
2025-05-06 37.50 38.93 37.18 38.61 8.3M
2025-04-30 34.76 37.61 34.76 37.18 10.0M
2025-04-29 32.86 34.80 32.42 34.38 9.2M
2025-04-28 32.50 32.99 32.03 32.20 4.2M
2025-04-25 32.79 33.57 31.86 32.64 7.2M
2025-04-24 34.22 34.60 32.68 32.79 6.9M
2025-04-23 32.77 34.50 32.30 34.21 7.4M
2025-04-22 32.70 32.88 31.80 32.00 3.4M
2025-04-21 31.50 32.87 30.71 32.78 5.2M
2025-04-18 31.44 31.81 30.83 31.07 3.1M
2025-04-17 31.81 32.83 31.45 31.48 3.4M
2025-04-16 32.04 32.66 30.92 31.62 5.5M
2025-04-15 33.00 33.93 31.87 32.20 8.4M
2025-04-14 31.99 33.30 31.45 32.02 6.9M
2025-04-11 31.11 32.46 30.39 31.11 9.8M
2025-04-10 29.20 31.11 29.20 31.11 5.6M
2025-04-09 26.43 28.70 25.00 28.28 12.2M
2025-04-08 29.55 29.55 27.78 27.78 6.8M
2025-04-07 30.96 32.32 30.87 30.87 2.1M
2025-04-03 36.66 37.66 34.20 34.30 8.9M
2025-04-02 38.00 38.97 37.77 37.92 3.5M
2025-04-01 37.78 39.25 37.75 38.52 4.6M
2025-03-31 39.30 39.72 36.30 37.62 7.0M
2025-03-28 38.70 40.17 38.63 39.73 3.5M
2025-03-27 38.85 39.75 38.63 39.07 3.0M
2025-03-26 38.86 40.80 38.70 39.21 5.0M
2025-03-25 40.53 41.23 38.40 38.66 4.8M
2025-03-24 40.98 42.18 39.60 40.75 4.2M
2025-03-21 41.59 41.59 39.30 40.99 5.8M
2025-03-20 41.91 42.66 41.00 41.71 4.2M
2025-03-19 41.81 45.00 40.58 42.48 7.2M
2025-03-18 42.42 42.63 41.00 41.81 4.7M
2025-03-17 40.30 42.77 39.68 42.44 8.0M
2025-03-14 41.00 41.30 39.00 40.26 8.4M
2025-03-13 43.01 43.40 40.00 40.98 10.2M
2025-03-12 38.50 41.80 38.50 41.80 8.3M
2025-03-11 38.00 38.99 37.44 38.00 5.4M
2025-03-10 38.81 40.44 38.15 38.69 9.0M
2025-03-07 36.60 39.96 36.46 39.60 10.4M
2025-03-06 35.45 36.97 35.20 36.33 8.5M
2025-03-05 34.59 35.50 34.00 34.42 4.0M
2025-03-04 34.06 35.00 33.72 34.56 5.4M
2025-03-03 34.04 36.58 33.35 34.67 8.9M
2025-02-28 35.85 35.87 33.66 33.72 9.6M
2025-02-27 35.89 37.31 35.40 35.86 9.0M
2025-02-26 36.45 38.61 36.10 36.25 10.6M
2025-02-25 36.63 37.25 35.89 36.20 7.0M
2025-02-24 35.55 37.63 35.01 37.40 13.7M
2025-02-21 32.01 35.60 32.01 35.16 12.4M
2025-02-20 32.99 33.79 32.04 32.40 11.9M
2025-02-19 29.90 32.85 29.42 32.85 9.4M
2025-02-18 30.25 30.83 29.50 29.86 6.7M
2025-02-17 31.58 31.71 29.98 30.14 13.3M
2025-02-14 29.30 32.32 29.30 31.74 13.7M
2025-02-13 29.99 30.70 29.35 29.38 5.8M
2025-02-12 29.02 30.40 28.60 29.99 7.6M
2025-02-11 27.45 29.52 27.33 29.22 8.7M
2025-02-10 27.54 27.67 27.13 27.46 4.5M
2025-02-07 26.33 28.45 26.11 27.66 9.8M
2025-02-06 26.12 26.60 25.98 26.34 6.3M
2025-02-05 26.60 27.07 25.86 26.22 3.3M
2025-01-27 26.57 26.90 26.16 26.75 3.4M
2025-01-24 25.89 26.61 25.80 26.56 3.3M
2025-01-23 26.15 27.18 25.98 26.08 3.4M
2025-01-22 25.90 26.40 25.40 26.09 4.1M
2025-01-21 26.16 26.67 25.80 26.09 3.9M
2025-01-20 25.10 26.75 24.72 26.24 8.4M
2025-01-17 24.39 24.93 24.15 24.72 2.3M
2025-01-16 24.59 24.88 24.11 24.39 2.7M
2025-01-15 24.20 25.29 24.20 24.55 4.0M
2025-01-14 23.19 24.25 23.02 24.25 3.4M
2025-01-13 23.08 23.48 22.73 22.95 1.9M
2025-01-10 23.60 24.07 23.22 23.31 2.2M
2025-01-09 22.94 23.96 22.94 23.53 3.3M
2025-01-08 23.42 23.42 22.44 23.10 2.5M
2025-01-07 22.95 23.50 22.72 23.41 1.9M
2025-01-06 23.35 23.80 22.71 22.94 2.9M
2025-01-03 24.33 24.50 23.42 23.50 2.6M
2025-01-02 25.00 25.18 24.06 24.29 3.3M