冠石科技

605588
🏛️ 中国 →
54.20
最后更新: 2025-09-26
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 56.08 56.15 55.50 55.90 228.4K
09:35 55.89 56.20 55.80 55.91 128.8K
09:40 55.92 56.10 55.75 55.90 54.0K
09:45 55.96 55.96 55.53 55.55 122.2K
09:50 55.52 55.52 55.12 55.18 187.9K
09:55 55.18 55.37 55.00 55.20 137.7K
10:00 55.33 55.33 54.81 55.01 93.8K
10:05 54.95 55.19 54.92 55.19 48.5K
10:10 55.15 55.19 54.97 55.11 61.5K
10:15 55.11 55.42 55.11 55.35 55.1K
10:20 55.35 55.55 55.26 55.54 42.4K
10:25 55.63 55.85 55.57 55.65 48.7K
10:30 55.67 55.84 55.67 55.79 36.1K
10:35 55.75 55.75 55.44 55.70 29.0K
10:40 55.66 55.95 55.66 55.87 25.7K
10:45 55.87 56.15 55.85 56.11 62.9K
10:50 56.08 56.40 56.00 56.10 48.4K
10:55 56.11 56.25 56.09 56.11 9.4K
11:00 56.11 56.27 56.11 56.23 37.2K
11:05 56.22 56.22 56.02 56.11 20.7K
11:10 56.09 56.09 55.90 56.01 13.8K
11:15 56.03 56.08 55.90 55.90 34.5K
11:20 55.90 55.90 55.75 55.75 15.6K
11:25 55.76 55.81 55.75 55.77 8.9K
13:00 55.77 55.77 55.40 55.48 25.6K
13:05 55.48 55.55 55.41 55.55 11.5K
13:10 55.55 55.58 55.47 55.52 5.8K
13:15 55.55 55.74 55.49 55.55 13.9K
13:20 55.49 55.59 55.47 55.51 7.0K
13:25 55.51 55.58 55.48 55.56 9.7K
13:30 55.48 55.48 55.21 55.26 27.9K
13:35 55.26 55.36 55.20 55.27 18.0K
13:40 55.25 55.27 55.18 55.26 21.3K
13:45 55.26 55.37 55.21 55.37 4.9K
13:50 55.40 55.45 55.22 55.32 37.0K
13:55 55.32 55.32 55.07 55.08 35.6K
14:00 55.05 55.37 55.04 55.37 35.2K
14:05 55.30 55.34 55.20 55.21 7.4K
14:10 55.21 55.21 54.97 55.00 102.4K
14:15 55.00 55.12 54.90 54.90 78.7K
14:20 55.00 55.00 54.81 54.82 66.3K
14:25 54.81 54.82 54.61 54.70 94.2K
14:30 54.70 54.90 54.53 54.53 83.5K
14:35 54.49 54.69 54.49 54.60 70.9K
14:40 54.62 54.69 54.50 54.69 72.7K
14:45 54.70 54.75 54.60 54.60 59.1K
14:50 54.60 54.60 54.44 54.44 103.1K
14:55 54.45 54.46 54.30 54.30 51.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.08 56.40 54.20 54.20 2.6M
2025-09-25 57.50 57.87 56.30 56.48 3.7M
2025-09-24 55.42 59.03 55.42 57.97 5.8M
2025-09-23 56.15 56.30 53.54 56.01 3.4M
2025-09-22 56.00 56.60 55.00 56.14 3.2M
2025-09-19 54.95 57.00 54.95 55.92 3.9M
2025-09-18 55.43 57.56 54.48 55.03 4.9M
2025-09-17 56.72 58.71 55.00 55.84 5.5M
2025-09-16 53.26 54.53 53.06 54.42 2.1M
2025-09-15 54.30 55.13 53.57 53.60 2.1M
2025-09-12 55.00 55.00 53.95 54.24 2.5M
2025-09-11 53.87 54.78 52.89 54.74 2.4M
2025-09-10 53.08 54.91 52.74 53.72 3.1M
2025-09-09 54.95 54.95 52.70 52.94 2.6M
2025-09-08 54.60 55.54 53.90 55.15 2.3M
2025-09-05 53.50 55.00 51.87 54.86 2.9M
2025-09-04 55.51 56.87 51.75 53.49 4.6M
2025-09-03 56.12 58.80 54.38 57.50 5.4M
2025-09-02 58.00 58.90 55.01 56.12 4.4M
2025-09-01 56.47 57.14 55.58 56.24 2.9M
2025-08-29 56.49 56.63 55.32 55.59 3.1M
2025-08-28 54.91 57.50 54.91 57.28 4.8M
2025-08-27 55.84 58.24 54.73 55.25 5.3M
2025-08-26 56.29 56.65 55.55 55.84 3.3M
2025-08-25 56.73 57.41 55.90 56.53 4.7M
2025-08-22 55.09 57.66 54.91 56.82 5.5M
2025-08-21 56.07 56.49 54.65 55.01 4.7M
2025-08-20 56.00 57.43 54.00 57.04 6.0M
2025-08-19 59.51 61.64 57.10 57.19 10.7M
2025-08-18 69.37 69.37 63.01 63.44 14.4M
2025-08-15 63.07 63.07 63.07 63.07 4.2M
2025-08-14 57.00 57.34 57.00 57.34 2.6M
2025-08-13 51.91 53.20 51.25 52.13 3.8M
2025-08-12 51.88 52.30 51.20 51.92 3.0M
2025-08-11 50.24 54.35 50.01 51.98 5.0M
2025-08-08 50.96 51.88 49.66 50.30 4.6M
2025-08-07 49.50 53.20 49.40 52.47 6.4M
2025-08-06 48.58 49.88 48.58 49.50 3.0M
2025-08-05 48.37 50.30 48.11 49.14 3.1M
2025-08-04 47.23 49.27 47.12 48.37 1.9M
2025-08-01 47.33 47.96 47.27 47.74 1.4M
2025-07-31 48.10 49.42 47.38 47.40 2.4M
2025-07-30 49.55 49.56 47.84 48.29 3.0M
2025-07-29 47.81 50.48 47.81 49.54 4.5M
2025-07-28 47.52 49.50 46.85 48.40 3.7M
2025-07-25 46.29 47.80 46.11 47.55 3.1M
2025-07-24 45.02 46.90 45.02 46.42 2.2M
2025-07-23 46.00 46.98 45.00 45.26 2.0M
2025-07-22 45.86 47.41 45.60 46.21 2.3M
2025-07-21 46.11 46.40 45.71 46.02 1.4M
2025-07-18 45.78 46.40 45.33 46.38 1.7M
2025-07-17 45.13 45.71 44.86 45.69 1.1M
2025-07-16 44.53 45.35 44.49 45.06 1.2M
2025-07-15 45.36 45.73 44.37 44.53 2.3M
2025-07-14 46.01 46.01 45.50 45.83 0.9M
2025-07-11 45.70 46.03 45.20 45.92 1.2M
2025-07-10 45.80 46.16 45.49 45.70 1.0M
2025-07-09 46.63 46.95 45.70 45.89 1.7M
2025-07-08 46.73 46.99 46.31 46.56 1.4M
2025-07-07 46.29 46.74 46.13 46.41 1.0M
2025-07-04 47.05 47.06 46.23 46.34 1.7M
2025-07-03 47.29 47.60 46.83 47.20 1.5M
2025-07-02 47.50 47.73 46.80 47.25 2.2M
2025-07-01 48.20 49.18 47.57 47.97 3.3M
2025-06-30 47.96 48.99 47.63 48.25 3.7M
2025-06-27 48.00 48.06 46.83 46.99 2.6M
2025-06-26 47.03 47.76 46.54 46.78 2.2M
2025-06-25 47.00 47.28 46.26 47.23 2.5M
2025-06-24 46.21 47.64 45.90 46.95 2.9M
2025-06-23 44.18 48.00 44.06 46.21 3.8M
2025-06-20 44.45 46.11 44.35 45.03 2.9M
2025-06-19 45.15 45.67 44.20 44.44 1.8M
2025-06-18 44.55 45.05 44.01 44.86 1.0M
2025-06-17 44.77 45.24 44.37 44.56 0.9M
2025-06-16 44.06 45.29 44.06 44.90 1.0M
2025-06-13 44.88 45.59 44.03 44.30 1.4M
2025-06-12 45.38 45.84 45.13 45.27 1.4M
2025-06-11 45.80 46.28 45.54 45.72 1.3M
2025-06-10 47.30 47.30 45.35 45.89 2.4M
2025-06-09 46.51 47.38 46.30 47.18 1.7M
2025-06-06 46.50 47.17 46.10 46.54 1.4M
2025-06-05 46.12 46.54 45.35 46.48 1.5M
2025-06-04 45.80 46.64 45.79 45.95 1.5M
2025-06-03 45.00 46.07 44.73 45.80 1.8M
2025-05-30 47.25 47.25 45.33 45.40 2.5M
2025-05-29 46.52 47.80 46.31 47.49 2.5M
2025-05-28 48.07 48.07 46.52 46.70 2.4M
2025-05-27 48.66 49.32 47.31 47.85 2.2M
2025-05-26 48.09 50.70 47.86 48.39 3.8M
2025-05-23 47.58 48.16 46.62 46.73 2.5M
2025-05-22 47.86 48.90 47.50 47.77 2.8M
2025-05-21 48.70 50.00 47.50 48.43 3.8M
2025-05-20 48.80 49.40 48.00 49.09 2.6M
2025-05-19 49.58 49.99 48.23 48.84 3.3M
2025-05-16 46.47 49.99 46.40 48.88 6.5M
2025-05-15 47.00 47.97 46.33 46.80 6.1M
2025-05-14 52.01 52.01 48.03 48.25 10.0M
2025-05-13 47.94 48.10 47.07 47.28 1.9M
2025-05-12 47.90 48.36 47.15 47.75 2.4M
2025-05-09 48.35 48.75 47.25 47.38 2.5M
2025-05-08 48.22 49.83 48.00 48.53 3.6M
2025-05-07 49.44 50.50 47.86 48.50 6.2M
2025-05-06 47.50 49.00 47.02 48.58 6.9M
2025-04-30 43.65 46.96 43.65 46.96 3.9M
2025-04-29 42.64 43.44 42.22 42.69 1.8M
2025-04-28 43.76 43.82 42.63 43.18 1.9M
2025-04-25 43.20 44.27 42.70 43.76 2.5M
2025-04-24 44.51 44.70 42.86 42.96 3.7M
2025-04-23 45.79 46.23 44.64 44.92 4.9M
2025-04-22 44.60 47.45 43.57 46.35 6.3M
2025-04-21 44.50 46.43 44.50 45.43 2.9M
2025-04-18 45.66 45.99 44.80 44.96 2.2M
2025-04-17 43.98 46.73 43.98 45.62 3.6M
2025-04-16 45.99 46.36 43.69 44.32 3.5M
2025-04-15 46.58 47.23 45.62 46.10 3.0M
2025-04-14 47.19 48.05 46.56 46.88 4.6M
2025-04-11 44.99 48.07 44.00 47.07 5.9M
2025-04-10 44.49 47.35 44.49 45.00 6.5M
2025-04-09 42.48 45.45 39.91 44.50 7.3M
2025-04-08 45.00 45.50 43.04 44.34 6.9M
2025-04-07 43.84 48.70 43.84 43.84 8.0M
2025-04-03 52.87 53.00 48.04 48.71 9.8M
2025-04-02 56.98 59.00 52.47 53.01 9.3M
2025-04-01 52.27 62.99 52.27 57.62 13.0M
2025-03-31 58.09 59.73 55.38 58.08 15.1M
2025-03-28 54.30 54.30 52.30 54.30 6.5M
2025-03-27 44.73 49.36 43.79 49.36 5.1M
2025-03-26 44.00 46.20 43.51 44.87 1.9M
2025-03-25 43.09 45.89 43.09 44.20 2.3M
2025-03-24 44.85 44.98 42.40 43.35 1.9M
2025-03-21 46.50 46.60 44.46 44.88 3.2M
2025-03-20 49.77 49.79 46.47 46.55 5.1M
2025-03-19 46.50 48.68 45.66 48.08 4.0M
2025-03-18 46.82 46.99 45.95 46.44 2.0M
2025-03-17 44.81 46.90 44.51 46.42 4.4M
2025-03-14 43.73 44.36 42.93 44.18 1.3M
2025-03-13 44.76 44.78 43.44 43.73 1.6M
2025-03-12 44.26 45.49 44.05 44.76 1.6M
2025-03-11 43.60 44.27 43.53 44.21 1.1M
2025-03-10 44.33 44.96 44.01 44.46 1.1M
2025-03-07 45.18 45.18 43.93 44.21 1.6M
2025-03-06 45.22 45.68 45.04 45.19 1.8M
2025-03-05 45.00 45.80 44.59 45.29 1.5M
2025-03-04 43.52 45.33 43.52 45.24 2.0M
2025-03-03 43.70 44.83 42.55 43.96 1.6M
2025-02-28 45.13 45.44 43.21 43.30 1.9M
2025-02-27 45.86 46.29 44.60 45.44 2.0M
2025-02-26 45.80 46.18 45.20 45.85 2.8M
2025-02-25 43.60 47.31 43.33 45.99 4.8M
2025-02-24 44.56 44.88 43.81 44.24 1.8M
2025-02-21 44.20 44.67 43.51 44.53 2.6M
2025-02-20 43.26 44.30 43.26 43.97 2.0M
2025-02-19 41.53 43.93 41.31 43.62 2.8M
2025-02-18 42.88 43.65 41.80 42.03 2.0M
2025-02-17 42.45 43.29 42.43 42.93 1.0M
2025-02-14 42.70 42.79 42.18 42.40 1.0M
2025-02-13 43.13 43.56 42.62 42.67 1.4M
2025-02-12 43.10 43.70 43.00 43.55 1.7M
2025-02-11 43.33 44.23 43.10 43.15 1.6M
2025-02-10 43.10 44.20 43.01 43.72 2.3M
2025-02-07 42.99 43.59 42.48 43.15 2.1M
2025-02-06 41.51 43.17 41.51 42.99 1.8M
2025-02-05 41.88 42.18 41.36 41.92 1.1M
2025-01-27 42.22 42.31 40.81 41.30 1.2M
2025-01-24 42.00 42.70 41.69 42.23 1.6M
2025-01-23 43.55 43.85 42.00 42.09 2.8M
2025-01-22 43.18 44.23 42.86 43.54 2.9M
2025-01-21 43.00 43.60 42.20 43.10 2.6M
2025-01-20 42.80 43.67 42.30 42.90 4.0M
2025-01-17 39.99 44.23 39.51 44.23 4.4M
2025-01-16 39.65 40.83 39.58 40.21 1.5M
2025-01-15 39.88 39.98 39.33 39.63 1.0M
2025-01-14 38.63 39.96 38.63 39.87 1.5M
2025-01-13 37.60 38.80 36.84 38.69 1.1M
2025-01-10 39.32 39.96 37.90 37.90 1.0M
2025-01-09 39.01 39.79 38.90 39.27 1.1M
2025-01-08 39.50 39.59 38.18 38.89 1.1M
2025-01-07 38.03 39.50 38.03 39.49 1.2M
2025-01-06 38.61 38.61 37.11 38.27 1.1M
2025-01-03 40.10 40.49 38.50 38.63 1.1M
2025-01-02 40.79 41.40 39.42 39.90 1.2M