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
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 28.59 28.80 28.44 28.80 0.3M
2022-12-29 28.50 28.98 28.10 28.63 0.2M
2022-12-28 29.09 29.19 28.35 28.50 0.2M
2022-12-27 28.87 29.21 28.63 29.10 0.3M
2022-12-26 28.24 29.07 28.24 28.87 0.3M
2022-12-23 28.31 28.79 27.90 28.25 0.2M
2022-12-22 28.85 29.19 28.28 28.31 0.2M
2022-12-21 29.40 29.40 28.52 28.86 0.2M
2022-12-20 29.46 29.46 28.82 29.21 0.2M
2022-12-19 30.09 30.78 28.89 29.02 0.5M
2022-12-16 31.14 31.14 30.16 30.22 0.5M
2022-12-15 30.54 31.72 30.19 31.09 0.7M
2022-12-14 30.50 31.83 30.45 30.73 0.6M
2022-12-13 30.78 30.88 30.23 30.32 0.3M
2022-12-12 30.70 31.04 30.12 30.91 0.4M
2022-12-09 30.96 31.05 30.30 30.64 0.5M
2022-12-08 31.55 31.55 30.69 31.01 0.5M
2022-12-07 32.00 32.04 31.47 31.55 0.4M
2022-12-06 32.03 32.50 31.61 32.17 0.5M
2022-12-05 32.13 32.17 31.55 32.04 0.5M
2022-12-02 31.32 32.09 31.04 32.05 0.5M
2022-12-01 31.50 31.74 31.10 31.33 0.5M
2022-11-30 31.77 31.81 31.16 31.22 0.6M
2022-11-29 30.79 31.95 30.79 31.90 0.7M
2022-11-28 31.00 31.26 30.65 30.82 0.4M
2022-11-25 32.00 32.28 31.41 31.46 0.5M
2022-11-24 31.99 32.32 31.60 31.89 0.4M
2022-11-23 32.49 32.49 31.29 31.91 0.7M
2022-11-22 32.18 33.08 32.00 32.36 0.9M
2022-11-21 31.91 32.37 31.80 32.15 0.4M
2022-11-18 32.90 33.06 32.10 32.14 0.7M
2022-11-17 32.30 33.07 31.65 32.96 1.1M
2022-11-16 32.25 32.80 31.84 32.40 1.0M
2022-11-15 30.70 32.25 30.52 32.24 1.3M
2022-11-14 30.79 30.94 30.23 30.76 0.6M
2022-11-11 31.60 31.60 30.42 30.60 0.7M
2022-11-10 31.10 31.46 30.63 30.70 0.5M
2022-11-09 31.36 31.59 31.21 31.29 0.4M
2022-11-08 31.51 31.76 31.21 31.37 0.4M
2022-11-07 31.60 31.78 31.22 31.55 0.6M
2022-11-04 31.36 31.66 31.30 31.48 0.6M
2022-11-03 30.98 31.75 30.80 31.47 0.7M
2022-11-02 31.50 31.86 31.01 31.39 0.9M
2022-11-01 31.11 31.40 30.51 31.00 0.8M
2022-10-31 29.23 31.55 29.23 30.91 1.4M
2022-10-28 30.08 30.28 28.80 28.80 0.4M
2022-10-27 29.74 30.33 29.74 30.06 0.4M
2022-10-26 29.45 29.87 28.98 29.80 0.4M
2022-10-25 28.81 29.60 28.59 28.97 0.5M
2022-10-24 30.09 30.27 29.17 29.22 0.5M
2022-10-21 30.11 30.11 29.43 29.79 0.5M
2022-10-20 29.60 30.57 29.14 30.12 0.7M
2022-10-19 29.75 29.91 29.39 29.68 0.5M
2022-10-18 29.79 29.80 28.91 29.39 0.6M
2022-10-17 28.62 29.40 28.53 29.34 0.4M
2022-10-14 28.16 28.79 28.11 28.62 0.4M
2022-10-13 27.45 28.28 27.33 27.99 0.5M
2022-10-12 26.61 27.90 26.51 27.70 0.5M
2022-10-11 26.90 27.16 26.58 26.80 0.2M
2022-10-10 27.78 27.80 26.77 26.90 0.3M
2022-09-30 28.45 28.52 27.64 27.66 0.3M
2022-09-29 28.49 28.62 28.13 28.30 0.3M
2022-09-28 29.29 29.39 28.01 28.13 0.5M
2022-09-27 29.00 29.42 28.70 29.28 0.3M
2022-09-26 29.79 29.79 28.69 28.74 0.4M
2022-09-23 30.31 30.62 29.53 29.62 0.4M
2022-09-22 30.01 30.70 29.97 30.33 0.5M
2022-09-21 30.30 30.45 29.60 30.31 0.3M
2022-09-20 29.42 30.46 29.42 30.37 0.7M
2022-09-19 29.81 30.24 29.17 29.42 0.5M
2022-09-16 30.75 31.18 30.11 30.11 0.5M
2022-09-15 32.69 32.69 30.77 30.84 1.0M
2022-09-14 31.81 33.01 31.38 32.47 0.8M
2022-09-13 32.80 33.18 32.25 32.40 0.6M
2022-09-09 32.21 33.20 32.21 32.62 0.8M
2022-09-08 33.19 33.19 30.00 32.76 1.2M
2022-09-07 31.58 33.37 31.48 33.19 1.8M
2022-09-06 31.79 31.80 31.23 31.67 0.6M
2022-09-05 31.90 32.16 31.38 31.55 0.6M
2022-09-02 31.35 32.17 31.31 31.98 0.7M
2022-09-01 32.19 32.48 31.36 31.43 0.9M
2022-08-31 33.50 33.88 31.77 32.14 1.5M
2022-08-30 33.45 34.23 33.10 33.82 1.2M
2022-08-29 33.20 33.99 33.07 33.59 1.4M
2022-08-26 35.71 36.45 33.80 34.00 2.7M
2022-08-25 38.95 39.44 35.42 36.10 3.2M
2022-08-24 40.33 41.26 38.78 38.82 4.5M
2022-08-23 40.00 44.84 38.80 42.61 7.1M
2022-08-22 37.10 40.78 37.10 40.78 4.6M
2022-08-19 38.69 39.22 36.85 37.07 5.3M
2022-08-18 35.97 39.48 35.97 39.48 6.1M
2022-08-17 34.20 36.99 33.50 35.89 2.4M
2022-08-16 34.87 35.30 34.22 34.58 1.0M
2022-08-15 34.22 35.45 34.06 34.60 1.1M
2022-08-12 35.83 37.91 34.00 34.40 2.3M
2022-08-11 35.09 36.57 34.76 35.88 2.1M
2022-08-10 34.90 35.81 34.33 35.12 1.6M
2022-08-09 34.59 34.87 33.96 34.86 1.3M
2022-08-08 35.68 35.68 33.85 34.86 1.8M
2022-08-05 34.07 35.66 33.55 35.66 2.6M
2022-08-04 33.00 34.25 33.00 33.95 1.4M
2022-08-03 31.88 34.28 31.62 32.87 1.5M
2022-08-02 32.60 32.91 31.28 31.58 0.6M
2022-08-01 32.91 32.95 32.19 32.92 0.5M
2022-07-29 32.60 32.91 32.30 32.63 0.5M
2022-07-28 31.73 32.76 31.69 32.52 0.5M
2022-07-27 31.18 31.83 31.15 31.71 0.3M
2022-07-26 31.41 31.83 30.67 31.34 0.3M
2022-07-25 32.50 32.50 31.40 31.56 0.3M
2022-07-22 32.60 33.20 31.80 32.24 0.5M
2022-07-21 32.70 33.10 32.13 32.76 0.6M
2022-07-20 31.84 33.18 31.61 32.47 0.6M
2022-07-19 31.20 31.95 31.19 31.81 0.4M
2022-07-18 30.60 31.59 30.60 31.35 0.4M
2022-07-15 31.08 31.36 30.62 30.66 0.4M
2022-07-14 30.92 31.14 30.48 31.04 0.4M
2022-07-13 30.34 30.89 30.33 30.70 0.3M
2022-07-12 31.60 31.65 30.33 30.33 0.6M
2022-07-11 32.51 32.51 31.17 31.76 0.5M
2022-07-08 32.31 32.90 32.00 32.51 0.7M
2022-07-07 32.10 32.61 31.90 32.23 0.5M
2022-07-06 32.00 32.91 31.50 32.23 0.6M
2022-07-05 33.20 33.70 32.39 32.72 0.9M
2022-07-04 32.85 33.19 31.90 32.42 0.7M
2022-07-01 33.20 33.45 32.50 32.85 0.8M
2022-06-30 33.27 33.98 32.71 33.25 1.2M
2022-06-29 34.60 34.70 33.13 33.34 1.9M
2022-06-28 34.47 36.39 33.33 35.35 3.4M
2022-06-27 31.38 34.14 31.38 34.14 0.8M
2022-06-24 31.20 31.20 30.58 31.04 0.6M
2022-06-23 30.08 31.02 29.73 31.02 0.7M
2022-06-22 30.71 30.73 29.96 30.02 0.3M
2022-06-21 30.36 30.85 30.02 30.62 0.5M
2022-06-20 30.58 30.68 30.08 30.35 0.3M
2022-06-17 30.60 30.60 29.71 30.25 0.4M
2022-06-16 30.33 31.35 30.06 30.60 0.5M
2022-06-15 30.11 31.25 29.66 30.33 0.5M
2022-06-14 29.97 30.00 29.10 29.88 0.3M
2022-06-13 29.74 30.54 29.74 30.22 0.3M
2022-06-10 30.10 30.29 29.71 30.24 0.3M
2022-06-09 30.87 30.87 29.82 29.88 0.3M
2022-06-08 30.90 31.22 30.21 30.84 0.3M
2022-06-07 31.23 31.55 30.80 30.90 0.4M
2022-06-06 30.70 31.58 30.67 31.27 0.5M
2022-06-02 29.90 30.80 29.62 30.77 0.5M
2022-06-01 29.62 30.28 29.39 30.03 0.5M
2022-05-31 29.27 29.67 28.55 29.62 0.4M
2022-05-30 28.98 29.12 28.60 28.95 0.2M
2022-05-27 29.15 29.69 28.62 28.84 0.2M
2022-05-26 29.02 29.18 28.40 28.87 0.3M
2022-05-25 28.26 29.06 28.23 29.01 0.3M
2022-05-24 29.72 30.16 28.20 28.20 0.4M
2022-05-23 29.25 30.09 29.25 29.82 0.3M
2022-05-20 29.60 30.21 29.32 29.54 0.3M
2022-05-19 28.90 29.66 28.70 29.48 0.2M
2022-05-18 28.88 29.88 28.76 29.50 0.3M
2022-05-17 28.87 29.22 28.48 28.96 0.2M
2022-05-16 29.33 29.89 28.80 28.87 0.3M
2022-05-13 29.11 29.49 28.96 29.33 0.2M
2022-05-12 28.83 29.40 28.55 29.11 0.2M
2022-05-11 28.70 29.66 28.70 28.75 0.4M
2022-05-10 28.06 29.00 27.38 28.82 0.3M
2022-05-09 27.49 28.60 27.49 28.16 0.2M
2022-05-06 27.24 28.20 27.14 27.75 0.2M
2022-05-05 27.75 28.18 27.20 27.94 0.2M
2022-04-29 26.13 27.91 26.13 27.50 0.4M
2022-04-28 26.84 27.08 25.81 26.05 0.3M
2022-04-27 26.18 27.13 25.00 26.97 0.5M
2022-04-26 28.30 28.30 26.36 26.55 0.5M
2022-04-25 30.69 30.91 28.38 29.06 0.4M
2022-04-22 31.40 31.68 30.81 30.99 0.3M
2022-04-21 32.73 32.79 31.30 31.45 0.3M
2022-04-20 32.63 32.89 32.18 32.69 0.2M
2022-04-19 32.99 33.30 32.14 32.65 0.2M
2022-04-18 31.96 33.00 31.36 32.81 0.3M
2022-04-15 32.14 32.30 31.70 31.85 0.3M
2022-04-14 31.48 32.20 31.48 32.05 0.3M
2022-04-13 31.88 31.88 31.18 31.44 0.2M
2022-04-12 31.10 31.98 31.10 31.90 0.2M
2022-04-11 32.40 32.40 31.24 31.33 0.3M
2022-04-08 33.89 33.89 32.25 32.33 0.3M
2022-04-07 33.63 33.98 32.80 32.90 0.4M
2022-04-06 33.24 34.27 33.20 33.93 0.3M
2022-04-01 34.46 34.49 33.51 33.56 0.3M
2022-03-31 34.06 34.78 33.70 34.17 0.4M
2022-03-30 34.01 34.24 33.70 34.04 0.3M
2022-03-29 35.22 35.26 33.66 33.72 0.4M
2022-03-28 35.32 35.40 34.20 34.94 0.5M
2022-03-25 35.77 36.13 35.07 35.25 0.5M
2022-03-24 35.60 36.35 35.33 35.69 0.7M
2022-03-23 36.30 36.35 35.11 35.90 0.8M
2022-03-22 37.47 37.47 35.22 35.84 1.5M
2022-03-21 34.23 36.74 34.08 36.74 0.7M
2022-03-18 32.50 33.48 32.50 33.40 0.5M
2022-03-17 32.34 33.19 32.32 32.72 0.5M
2022-03-16 32.40 32.50 31.00 32.13 0.4M
2022-03-15 33.10 33.11 31.53 31.54 0.5M
2022-03-14 34.05 34.11 33.06 33.10 0.3M
2022-03-11 33.60 34.28 33.42 34.23 0.3M
2022-03-10 34.35 34.80 33.51 34.01 0.3M
2022-03-09 34.56 34.71 32.58 33.58 0.5M
2022-03-08 35.01 35.30 34.12 34.42 0.5M
2022-03-07 35.79 35.85 35.05 35.20 0.4M
2022-03-04 36.21 36.59 35.95 35.99 0.4M
2022-03-03 36.80 37.05 36.19 36.35 0.4M
2022-03-02 36.62 36.79 36.36 36.79 0.3M
2022-03-01 36.70 36.88 36.38 36.62 0.3M
2022-02-28 36.81 36.89 36.05 36.38 0.4M
2022-02-25 36.91 37.42 36.71 36.81 0.3M
2022-02-24 37.40 37.93 36.13 36.64 0.7M
2022-02-23 36.63 37.68 36.63 37.58 0.7M
2022-02-22 37.00 37.26 36.14 36.75 0.4M
2022-02-21 36.69 37.14 36.69 37.04 0.3M
2022-02-18 36.51 36.83 36.27 36.68 0.3M
2022-02-17 37.17 37.17 36.51 36.63 0.3M
2022-02-16 36.90 37.09 36.72 36.88 0.4M
2022-02-15 36.02 37.12 36.02 36.56 0.4M
2022-02-14 35.78 36.48 35.63 36.02 0.2M
2022-02-11 36.70 36.95 35.99 36.02 0.4M
2022-02-10 36.84 37.15 36.62 36.90 0.3M
2022-02-09 36.62 37.02 36.60 36.85 0.4M
2022-02-08 36.15 36.82 35.81 36.79 0.4M
2022-02-07 35.99 36.34 35.63 36.11 0.3M
2022-01-28 34.99 35.65 34.71 35.41 0.5M
2022-01-27 36.06 36.44 34.45 34.45 0.6M
2022-01-26 35.66 36.47 35.66 36.10 0.3M
2022-01-25 37.30 37.77 35.76 35.91 0.7M
2022-01-24 37.15 37.84 37.11 37.48 0.3M
2022-01-21 38.00 38.13 37.33 37.60 0.5M
2022-01-20 39.62 39.62 37.88 37.99 1.1M
2022-01-19 39.46 39.84 39.24 39.76 0.5M
2022-01-18 40.40 40.67 39.40 39.46 0.8M
2022-01-17 38.99 40.89 38.80 40.48 1.0M
2022-01-14 39.85 40.30 39.08 39.08 0.8M
2022-01-13 40.29 40.44 39.88 39.97 0.6M
2022-01-12 39.93 40.34 39.90 40.29 0.6M
2022-01-11 40.38 40.62 39.84 39.92 0.8M
2022-01-10 39.31 40.70 38.72 40.52 1.2M
2022-01-07 39.71 39.83 39.03 39.31 0.5M
2022-01-06 38.87 39.89 38.57 39.71 0.6M
2022-01-05 39.69 40.00 38.87 39.14 0.6M
2022-01-04 39.30 39.95 39.28 39.75 0.5M