冠盛股份

605088
🏛️ 中国 →
40.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 17.27 17.32 17.12 17.18 3.4M
2022-12-29 17.60 17.61 16.93 17.16 3.2M
2022-12-28 17.46 17.56 17.10 17.23 1.3M
2022-12-27 17.51 17.73 17.32 17.53 1.2M
2022-12-26 16.77 17.56 16.60 17.51 2.1M
2022-12-23 17.10 17.10 16.70 16.77 1.3M
2022-12-22 17.37 17.49 17.03 17.10 1.2M
2022-12-21 17.70 17.86 17.31 17.43 1.2M
2022-12-20 17.40 17.80 17.30 17.61 1.5M
2022-12-19 17.77 17.91 17.37 17.44 1.3M
2022-12-16 18.03 18.10 17.70 17.79 1.3M
2022-12-15 17.96 18.15 17.69 18.09 1.8M
2022-12-14 17.87 18.07 17.82 17.89 1.0M
2022-12-13 18.25 18.34 17.84 17.87 1.6M
2022-12-12 18.10 18.32 17.92 18.24 1.9M
2022-12-09 18.37 18.44 18.02 18.25 1.7M
2022-12-08 18.32 18.54 18.16 18.31 1.7M
2022-12-07 18.58 18.75 18.31 18.34 1.9M
2022-12-06 18.86 18.86 18.28 18.56 2.1M
2022-12-05 19.00 19.08 18.63 18.86 1.9M
2022-12-02 18.96 19.19 18.91 19.08 1.9M
2022-12-01 19.31 19.54 18.88 19.00 3.2M
2022-11-30 18.78 19.41 18.55 19.26 3.2M
2022-11-29 18.71 19.03 18.60 18.78 1.9M
2022-11-28 18.48 18.70 18.13 18.55 2.1M
2022-11-25 18.93 18.93 18.50 18.53 1.8M
2022-11-24 18.96 19.20 18.63 18.92 1.7M
2022-11-23 19.20 19.20 18.33 18.89 2.1M
2022-11-22 19.39 19.62 18.95 19.11 2.4M
2022-11-21 18.94 19.43 18.60 19.38 3.2M
2022-11-18 19.66 19.69 18.85 18.93 3.1M
2022-11-17 19.61 19.64 19.25 19.50 2.0M
2022-11-16 20.23 20.23 19.30 19.61 3.5M
2022-11-15 20.31 20.50 19.95 20.29 3.1M
2022-11-14 21.03 21.21 20.18 20.31 3.1M
2022-11-11 21.50 21.65 20.85 20.90 2.9M
2022-11-10 21.56 21.56 20.72 21.24 3.0M
2022-11-09 21.06 21.95 21.06 21.65 3.8M
2022-11-08 21.17 21.70 20.81 20.92 4.7M
2022-11-07 20.40 21.49 20.17 21.34 4.4M
2022-11-04 19.92 20.66 19.73 20.42 4.2M
2022-11-03 19.40 20.27 19.20 19.97 4.6M
2022-11-02 19.00 19.53 18.82 19.31 3.2M
2022-11-01 19.02 19.20 18.51 19.10 3.2M
2022-10-31 18.32 19.15 18.13 18.88 5.1M
2022-10-28 19.03 19.48 18.48 18.57 5.7M
2022-10-27 19.63 19.99 19.11 19.14 5.8M
2022-10-26 19.46 20.07 19.25 19.95 8.0M
2022-10-25 18.87 19.21 18.28 19.11 6.4M
2022-10-24 18.47 19.73 18.40 18.87 10.8M
2022-10-21 17.77 18.56 17.60 18.18 8.3M
2022-10-20 18.65 18.65 17.66 17.77 12.7M
2022-10-19 16.69 17.14 16.58 16.95 2.8M
2022-10-18 16.63 17.28 16.56 16.68 3.5M
2022-10-17 16.73 16.88 16.38 16.56 3.4M
2022-10-14 16.60 16.94 16.53 16.77 3.8M
2022-10-13 15.80 16.83 15.73 16.74 4.4M
2022-10-12 15.58 16.04 15.17 16.04 3.3M
2022-10-11 15.21 15.73 15.01 15.71 2.5M
2022-10-10 15.12 15.30 14.88 15.01 2.4M
2022-09-30 15.54 15.64 15.08 15.14 2.9M
2022-09-29 15.69 16.05 15.45 15.74 3.0M
2022-09-28 16.13 16.13 15.43 15.44 2.3M
2022-09-27 15.40 16.26 15.40 15.98 2.8M
2022-09-26 15.83 16.10 15.32 15.63 1.9M
2022-09-23 16.31 16.33 15.55 15.71 2.1M
2022-09-22 16.06 16.35 15.71 16.07 2.1M
2022-09-21 15.97 16.09 15.58 16.06 2.2M
2022-09-20 15.67 16.17 15.58 15.97 3.0M
2022-09-19 15.56 15.68 15.21 15.37 3.2M
2022-09-16 15.99 16.19 15.62 15.77 2.1M
2022-09-15 16.79 16.89 15.78 15.99 2.8M
2022-09-14 16.89 17.05 16.62 16.83 1.9M
2022-09-13 17.10 17.30 16.80 17.16 2.3M
2022-09-09 17.01 17.29 16.74 16.91 2.1M
2022-09-08 17.15 17.46 16.99 17.07 2.3M
2022-09-07 17.08 17.49 16.99 17.18 3.3M
2022-09-06 16.56 17.17 16.56 17.14 2.8M
2022-09-05 16.81 17.08 16.50 16.60 2.1M
2022-09-02 16.48 17.09 16.45 16.88 3.6M
2022-09-01 16.23 16.50 16.02 16.37 3.4M
2022-08-31 16.78 16.86 16.10 16.23 4.0M
2022-08-30 17.04 17.44 16.73 16.87 3.3M
2022-08-29 16.80 17.38 16.30 17.20 5.4M
2022-08-26 17.15 17.55 16.72 17.10 6.3M
2022-08-25 17.79 18.25 17.00 17.31 5.9M
2022-08-24 19.02 19.27 17.80 17.80 5.9M
2022-08-23 18.66 19.36 18.56 19.02 6.6M
2022-08-22 19.80 20.38 18.41 18.66 11.7M
2022-08-19 21.08 21.40 19.80 19.91 10.1M
2022-08-18 21.27 21.94 20.83 21.43 7.1M
2022-08-17 20.50 21.10 20.20 20.90 4.9M
2022-08-16 20.55 21.11 20.00 20.50 5.8M
2022-08-15 19.54 20.34 19.39 20.23 5.0M
2022-08-12 19.71 20.60 19.50 19.78 5.6M
2022-08-11 19.78 19.87 19.34 19.70 5.1M
2022-08-10 20.30 20.39 19.49 19.60 7.2M
2022-08-09 20.03 20.30 19.70 20.30 6.0M
2022-08-08 19.40 20.32 18.96 20.04 7.1M
2022-08-05 19.16 20.50 18.80 19.68 8.8M
2022-08-04 18.68 19.50 18.68 19.04 8.8M
2022-08-03 20.00 20.95 18.91 18.95 13.3M
2022-08-02 19.53 20.49 19.51 19.82 12.2M
2022-08-01 22.00 22.38 19.70 20.02 17.9M
2022-07-29 19.56 21.45 19.56 21.45 13.8M
2022-07-28 19.91 20.88 19.48 19.50 15.3M
2022-07-27 18.69 20.44 18.69 19.90 21.2M
2022-07-26 18.47 19.16 18.15 18.58 12.9M
2022-07-25 18.50 18.77 17.50 18.49 16.1M
2022-07-22 18.77 19.80 17.44 19.03 32.6M
2022-07-21 19.80 19.80 17.80 19.38 36.6M
2022-07-20 18.00 18.00 18.00 18.00 2.8M
2022-07-19 16.36 16.36 16.36 16.36 2.1M
2022-07-18 14.87 14.87 14.87 14.87 1.9M
2022-07-15 13.71 13.87 13.48 13.52 1.2M
2022-07-14 13.63 13.78 13.50 13.70 1.8M
2022-07-13 13.06 13.65 13.02 13.65 2.5M
2022-07-12 13.30 13.30 13.01 13.01 1.1M
2022-07-11 13.56 13.56 13.06 13.24 1.1M
2022-07-08 13.57 13.67 13.40 13.53 1.2M
2022-07-07 13.34 13.62 13.26 13.53 1.6M
2022-07-06 13.41 13.64 13.05 13.37 1.9M
2022-07-05 13.40 13.57 13.05 13.30 1.5M
2022-07-04 13.40 13.50 13.26 13.32 1.7M
2022-07-01 13.48 13.60 13.34 13.40 1.3M
2022-06-30 13.59 13.85 13.44 13.48 1.9M
2022-06-29 14.18 14.21 13.64 13.65 1.8M
2022-06-28 14.11 14.23 13.88 14.18 1.8M
2022-06-27 13.88 14.23 13.74 14.10 2.1M
2022-06-24 14.38 14.47 14.11 14.35 2.7M
2022-06-23 13.95 14.46 13.80 14.40 3.2M
2022-06-22 13.69 14.13 13.56 13.86 2.3M
2022-06-21 13.71 13.79 13.36 13.59 1.0M
2022-06-20 13.62 13.74 13.51 13.70 1.3M
2022-06-17 13.30 13.66 13.16 13.62 1.3M
2022-06-16 13.31 13.59 13.20 13.32 1.2M
2022-06-15 13.78 13.92 13.31 13.31 1.6M
2022-06-14 13.30 13.72 13.10 13.72 2.0M
2022-06-13 13.41 13.71 13.26 13.38 1.6M
2022-06-10 13.34 13.55 13.16 13.41 1.1M
2022-06-09 13.66 13.70 13.16 13.31 1.8M
2022-06-08 13.76 13.81 13.40 13.66 1.9M
2022-06-07 13.78 13.96 13.60 13.76 1.3M
2022-06-06 13.60 13.87 13.49 13.79 2.0M
2022-06-02 13.27 13.65 13.18 13.55 1.3M
2022-06-01 13.26 13.47 13.15 13.27 1.1M
2022-05-31 13.30 13.35 13.15 13.27 1.1M
2022-05-30 13.00 13.20 12.88 13.20 1.3M
2022-05-27 12.82 12.95 12.73 12.88 1.2M
2022-05-26 12.63 12.90 12.45 12.82 1.3M
2022-05-25 12.28 12.73 12.28 12.62 1.6M
2022-05-24 12.92 13.21 12.33 12.37 2.2M
2022-05-23 12.64 13.01 12.60 12.93 1.3M
2022-05-20 12.72 12.78 12.57 12.65 0.7M
2022-05-19 12.43 12.80 12.35 12.71 1.2M
2022-05-18 12.26 12.67 12.26 12.53 1.6M
2022-05-17 12.38 12.38 12.08 12.26 0.9M
2022-05-16 12.27 12.53 12.18 12.26 1.2M
2022-05-13 11.95 12.47 11.94 12.28 1.4M
2022-05-12 11.66 12.13 11.61 11.95 1.1M
2022-05-11 11.88 12.10 11.78 11.79 1.4M
2022-05-10 11.65 11.89 11.45 11.86 1.1M
2022-05-09 11.75 11.86 11.51 11.78 0.8M
2022-05-06 11.70 11.76 11.46 11.60 1.0M
2022-05-05 11.56 11.95 11.52 11.81 1.2M
2022-04-29 11.15 11.68 11.15 11.52 1.6M
2022-04-28 11.30 11.36 10.90 11.04 1.2M
2022-04-27 11.20 11.44 10.71 11.44 2.2M
2022-04-26 11.92 12.00 11.16 11.32 1.9M
2022-04-25 12.73 12.73 11.61 11.75 2.3M
2022-04-22 12.87 12.95 12.54 12.73 1.5M
2022-04-21 13.11 13.47 12.77 12.77 1.9M
2022-04-20 13.50 13.57 13.17 13.29 1.9M
2022-04-19 13.39 13.90 13.33 13.44 3.3M
2022-04-18 13.05 13.53 13.03 13.50 2.6M
2022-04-15 13.07 13.24 12.83 13.10 1.4M
2022-04-14 12.80 13.11 12.80 12.97 1.0M
2022-04-13 13.21 13.21 12.74 12.74 1.6M
2022-04-12 12.60 13.36 12.45 13.32 1.7M
2022-04-11 12.92 13.08 12.43 12.50 1.1M
2022-04-08 13.07 13.17 12.83 12.98 1.0M
2022-04-07 13.47 13.50 13.05 13.10 1.2M
2022-04-06 13.13 13.58 13.00 13.45 1.0M
2022-04-01 13.25 13.35 13.13 13.18 0.7M
2022-03-31 13.26 13.57 13.23 13.38 0.9M
2022-03-30 13.42 13.42 13.14 13.31 0.6M
2022-03-29 13.37 13.45 13.10 13.16 0.5M
2022-03-28 13.35 13.49 13.02 13.27 0.7M
2022-03-25 13.35 13.54 13.33 13.43 0.7M
2022-03-24 13.50 13.58 13.31 13.41 0.6M
2022-03-23 13.99 13.99 13.49 13.54 1.1M
2022-03-22 13.32 13.71 13.32 13.53 0.9M
2022-03-21 13.63 13.90 13.45 13.70 0.9M
2022-03-18 13.59 13.75 13.47 13.58 1.1M
2022-03-17 12.95 13.89 12.95 13.60 2.1M
2022-03-16 12.96 12.98 12.30 12.90 1.2M
2022-03-15 13.14 13.27 12.59 12.60 1.3M
2022-03-14 13.47 13.47 13.13 13.15 0.9M
2022-03-11 13.24 13.50 13.03 13.45 0.9M
2022-03-10 13.34 13.54 13.33 13.34 0.7M
2022-03-09 13.36 13.53 12.80 13.17 1.0M
2022-03-08 13.85 13.88 13.32 13.36 1.2M
2022-03-07 13.99 14.05 13.78 13.91 0.9M
2022-03-04 14.17 14.18 13.89 13.91 0.9M
2022-03-03 14.32 14.32 14.16 14.21 0.8M
2022-03-02 14.24 14.33 14.15 14.24 0.9M
2022-03-01 14.08 14.33 14.08 14.30 0.8M
2022-02-28 14.18 14.20 13.91 14.04 1.2M
2022-02-25 14.20 14.35 14.12 14.16 0.8M
2022-02-24 14.36 14.47 13.85 14.00 1.3M
2022-02-23 14.35 14.46 14.19 14.44 0.9M
2022-02-22 14.38 14.38 14.15 14.18 0.9M
2022-02-21 14.35 14.49 14.16 14.48 1.3M
2022-02-18 14.17 14.32 14.06 14.31 1.1M
2022-02-17 14.23 14.35 14.15 14.20 0.8M
2022-02-16 13.96 14.33 13.96 14.23 1.0M
2022-02-15 14.08 14.10 13.85 13.92 0.9M
2022-02-14 13.76 14.08 13.72 14.00 0.6M
2022-02-11 14.16 14.17 13.81 13.89 1.0M
2022-02-10 14.30 14.30 14.06 14.14 0.8M
2022-02-09 14.20 14.41 14.05 14.24 0.9M
2022-02-08 14.00 14.32 13.91 14.24 0.9M
2022-02-07 13.92 14.17 13.82 14.06 1.2M
2022-01-28 13.37 13.86 13.35 13.76 1.1M
2022-01-27 13.58 13.68 13.33 13.36 0.8M
2022-01-26 13.45 13.75 13.45 13.61 0.7M
2022-01-25 14.11 14.19 13.42 13.45 1.5M
2022-01-24 14.17 14.27 13.86 14.10 0.9M
2022-01-21 14.10 14.43 14.10 14.19 1.1M
2022-01-20 14.85 14.96 14.17 14.21 2.1M
2022-01-19 14.84 14.95 14.67 14.90 0.9M
2022-01-18 15.23 15.28 14.75 14.78 2.0M
2022-01-17 14.90 15.32 14.85 15.22 1.3M
2022-01-14 15.24 15.39 14.94 14.95 1.7M
2022-01-13 15.29 15.37 15.16 15.24 1.5M
2022-01-12 15.13 15.34 15.05 15.29 1.8M
2022-01-11 14.90 15.28 14.85 15.13 1.9M
2022-01-10 14.71 14.93 14.52 14.90 1.6M
2022-01-07 14.94 15.16 14.64 14.67 1.4M
2022-01-06 14.75 15.03 14.60 14.95 1.8M
2022-01-05 14.93 14.93 14.55 14.70 1.8M
2022-01-04 14.53 14.90 14.53 14.89 1.6M