冠石科技

605588
🏛️ 中国 →
59.62
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
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
2023-12-29 49.86 52.48 49.76 51.70 3.7M
2023-12-28 48.01 50.82 47.87 49.94 3.2M
2023-12-27 46.72 48.83 46.49 48.52 2.2M
2023-12-26 47.23 47.36 46.10 46.61 1.0M
2023-12-25 47.47 47.68 46.82 47.45 0.9M
2023-12-22 48.46 48.68 47.05 47.20 1.1M
2023-12-21 46.17 48.80 46.00 48.13 1.4M
2023-12-20 48.35 49.12 48.11 48.23 1.7M
2023-12-19 48.07 48.57 47.73 48.32 1.0M
2023-12-18 48.35 48.78 47.92 48.07 0.9M
2023-12-15 48.61 49.02 48.20 48.61 1.0M
2023-12-14 49.67 50.06 48.70 48.80 1.4M
2023-12-13 50.49 50.52 49.33 49.42 1.2M
2023-12-12 50.32 50.87 49.90 50.61 1.6M
2023-12-11 49.70 50.83 49.10 50.32 1.5M
2023-12-08 49.71 51.12 49.65 50.04 1.6M
2023-12-07 49.18 49.87 49.18 49.60 1.7M
2023-12-06 50.91 51.50 48.86 49.40 2.9M
2023-12-05 52.97 53.42 51.28 51.29 2.2M
2023-12-04 53.20 53.89 52.86 53.43 1.6M
2023-12-01 53.34 53.82 52.60 53.31 2.0M
2023-11-30 54.89 55.53 52.88 53.83 3.3M
2023-11-29 53.35 58.01 53.00 55.42 5.3M
2023-11-28 53.91 55.00 52.98 53.34 2.4M
2023-11-27 52.48 54.93 52.00 54.64 3.0M
2023-11-24 54.00 54.20 52.37 52.52 2.4M
2023-11-23 55.02 55.30 52.69 54.20 2.7M
2023-11-22 55.69 56.81 55.48 55.53 2.1M
2023-11-21 58.32 58.39 55.76 56.16 3.6M
2023-11-20 58.70 59.00 57.71 58.32 3.1M
2023-11-17 58.84 59.45 58.01 59.31 4.2M
2023-11-16 58.01 60.88 57.32 59.84 7.1M
2023-11-15 57.28 58.30 56.08 57.70 4.3M
2023-11-14 55.70 57.90 55.41 57.28 4.1M
2023-11-13 56.60 56.70 53.86 56.45 3.9M
2023-11-10 58.78 59.63 55.71 55.75 6.6M
2023-11-09 58.00 63.51 57.65 61.90 9.8M
2023-11-08 56.19 59.33 56.19 58.32 7.4M
2023-11-07 55.98 57.86 55.55 57.01 7.3M
2023-11-06 54.21 55.67 52.90 55.34 4.4M
2023-11-03 52.00 56.71 52.00 53.89 4.1M
2023-11-02 53.43 54.00 52.18 52.47 3.0M
2023-11-01 55.48 55.49 53.30 53.72 3.8M
2023-10-31 55.54 57.17 54.30 55.41 5.4M
2023-10-30 56.00 57.48 54.59 56.68 8.3M
2023-10-27 52.81 58.15 51.03 58.15 9.4M
2023-10-26 52.83 54.39 52.00 52.86 4.8M
2023-10-25 52.50 53.84 52.00 53.69 5.2M
2023-10-24 52.72 53.88 51.29 52.71 4.5M
2023-10-23 52.42 53.70 51.80 52.29 4.4M
2023-10-20 54.71 55.49 51.85 52.32 6.8M
2023-10-19 56.00 60.44 55.70 56.45 6.0M
2023-10-18 59.00 61.00 57.01 58.12 6.5M
2023-10-17 56.14 59.49 56.02 58.20 7.0M
2023-10-16 62.50 63.00 58.01 58.01 6.0M
2023-10-13 63.90 65.33 62.40 64.46 8.3M
2023-10-12 70.05 73.05 65.33 65.33 10.2M
2023-10-11 77.20 83.74 69.04 72.59 12.9M
2023-10-10 68.98 76.13 67.18 76.13 11.1M
2023-10-09 65.87 69.21 63.00 69.21 13.7M
2023-09-28 57.63 62.92 56.50 62.92 8.3M
2023-09-27 60.87 61.42 56.61 57.20 8.0M
2023-09-26 55.91 60.21 53.89 58.85 9.4M
2023-09-25 56.79 60.01 55.44 57.90 9.0M
2023-09-22 60.82 65.54 58.58 58.61 11.9M
2023-09-21 60.18 64.17 58.11 61.79 9.9M
2023-09-20 60.58 66.70 60.52 63.47 12.4M
2023-09-19 58.35 62.94 56.20 61.62 10.4M
2023-09-18 64.83 64.83 61.31 61.31 11.8M
2023-09-15 62.00 68.12 60.44 68.12 13.9M
2023-09-14 56.00 61.93 55.11 61.93 13.4M
2023-09-13 53.75 60.31 53.75 56.30 13.2M
2023-09-12 63.99 67.43 58.50 59.72 16.7M
2023-09-11 61.30 61.30 61.30 61.30 0.5M
2023-09-08 55.73 55.73 55.73 55.73 0.6M
2023-09-07 50.66 50.66 50.66 50.66 1.3M
2023-09-06 42.46 46.05 42.46 46.05 8.5M
2023-09-05 42.37 44.45 41.20 41.86 9.3M
2023-09-04 39.67 43.34 39.54 41.79 8.6M
2023-09-01 41.99 42.77 39.36 39.40 7.1M
2023-08-31 38.63 40.30 38.05 40.28 3.5M
2023-08-30 38.24 39.28 38.04 38.63 2.1M
2023-08-29 35.78 38.11 35.63 37.86 2.3M
2023-08-28 37.41 38.12 35.73 35.73 1.3M
2023-08-25 37.13 37.44 36.10 36.32 1.2M
2023-08-24 37.13 38.28 36.85 37.55 1.3M
2023-08-23 37.80 37.99 37.01 37.06 0.8M
2023-08-22 37.56 38.11 36.97 38.09 1.0M
2023-08-21 37.73 38.68 37.51 37.58 0.9M
2023-08-18 38.39 38.93 37.82 37.83 0.9M
2023-08-17 37.60 38.40 37.38 38.26 1.0M
2023-08-16 38.50 38.60 37.55 37.55 0.9M
2023-08-15 39.40 39.40 38.08 38.30 1.2M
2023-08-14 38.20 39.19 38.13 39.19 1.3M
2023-08-11 39.43 39.80 38.82 38.97 1.3M
2023-08-10 39.34 39.88 39.19 39.58 1.3M
2023-08-09 39.01 39.58 38.53 39.11 1.6M
2023-08-08 39.97 39.97 39.21 39.38 2.1M
2023-08-07 40.58 40.89 39.06 39.19 3.0M
2023-08-04 39.80 40.16 39.32 39.58 2.5M
2023-08-03 40.30 40.57 39.31 39.74 1.6M
2023-08-02 40.01 40.55 39.81 40.53 1.1M
2023-08-01 40.01 40.21 39.61 40.14 1.1M
2023-07-31 40.14 40.58 39.59 40.07 0.8M
2023-07-28 40.35 41.00 40.00 40.13 1.3M
2023-07-27 41.23 41.62 40.49 40.65 1.0M
2023-07-26 41.40 42.12 41.00 41.45 1.4M
2023-07-25 41.69 41.88 41.11 41.52 1.0M
2023-07-24 41.19 41.76 41.00 41.33 1.0M
2023-07-21 41.98 42.48 41.05 41.15 1.3M
2023-07-20 43.70 43.85 41.99 42.18 1.7M
2023-07-19 44.40 44.68 43.69 43.84 2.0M
2023-07-18 46.14 46.44 44.25 44.36 2.6M
2023-07-17 47.30 47.32 45.15 45.68 2.2M
2023-07-14 47.61 47.74 46.00 47.20 4.5M
2023-07-13 44.79 49.40 44.58 47.99 7.8M
2023-07-12 45.13 46.45 44.81 44.91 1.7M
2023-07-11 45.48 46.02 45.10 45.30 1.4M
2023-07-10 46.49 46.75 45.30 45.80 1.3M
2023-07-07 46.78 46.83 45.03 46.10 1.6M
2023-07-06 46.38 47.17 46.20 46.97 1.5M
2023-07-05 47.21 47.50 46.06 46.33 1.7M
2023-07-04 46.60 48.06 46.60 47.40 2.0M
2023-07-03 47.83 47.96 46.38 46.87 1.9M
2023-06-30 46.89 48.00 46.21 47.18 2.7M
2023-06-29 47.41 48.10 46.08 46.94 2.7M
2023-06-28 48.11 48.11 45.45 47.62 2.4M
2023-06-27 47.08 48.99 47.08 48.11 3.0M
2023-06-26 50.00 50.45 47.60 47.77 3.5M
2023-06-21 54.09 54.48 50.60 50.77 4.0M
2023-06-20 55.59 57.27 52.86 53.25 4.7M
2023-06-19 51.50 57.96 51.50 55.59 7.0M
2023-06-16 48.99 53.00 48.29 52.69 5.9M
2023-06-15 56.84 57.89 50.49 50.50 8.1M
2023-06-14 52.50 56.10 52.05 56.10 4.2M
2023-06-13 52.10 52.21 47.82 51.00 4.2M
2023-06-12 52.50 53.69 50.95 51.55 4.6M
2023-06-09 50.77 54.32 50.26 50.93 6.4M
2023-06-08 54.66 57.22 50.77 50.77 7.9M
2023-06-07 57.00 58.64 55.15 56.41 9.5M
2023-06-06 56.00 61.30 51.96 61.28 12.1M
2023-06-05 55.72 55.73 54.26 55.73 2.8M
2023-06-02 50.66 50.66 48.51 50.66 8.6M
2023-06-01 44.97 46.05 43.95 46.05 2.6M
2023-05-31 38.20 41.86 37.66 41.86 5.2M
2023-05-30 37.70 38.28 37.33 38.05 0.9M
2023-05-29 37.93 39.20 36.97 37.76 1.4M
2023-05-26 36.65 38.20 36.17 37.93 1.3M
2023-05-25 36.16 36.77 35.75 36.60 0.7M
2023-05-24 36.30 36.90 36.10 36.24 0.6M
2023-05-23 36.99 37.10 36.49 36.54 0.7M
2023-05-22 37.07 37.56 36.70 36.97 0.7M
2023-05-19 36.97 37.84 36.80 37.10 1.2M
2023-05-18 37.12 37.59 36.55 36.85 1.1M
2023-05-17 37.85 38.28 36.24 36.99 1.9M
2023-05-16 37.01 38.36 36.87 37.84 1.7M
2023-05-15 36.24 37.39 35.60 37.38 1.5M
2023-05-12 36.19 37.49 36.00 36.55 1.5M
2023-05-11 35.30 37.15 35.03 36.61 2.2M
2023-05-10 35.40 36.23 34.57 35.38 2.5M
2023-05-09 33.42 36.72 32.91 35.97 3.1M
2023-05-08 32.60 33.90 32.56 33.38 0.7M
2023-05-05 33.81 34.06 32.61 32.69 0.8M
2023-05-04 34.71 35.13 33.51 34.06 0.9M
2023-04-28 33.18 35.15 33.01 35.09 0.9M
2023-04-27 33.56 34.43 33.56 33.72 0.5M
2023-04-26 33.56 34.96 33.55 33.99 0.8M
2023-04-25 35.20 35.80 33.22 33.30 1.1M
2023-04-24 35.03 35.78 34.75 35.32 1.2M
2023-04-21 37.08 38.07 35.96 36.02 2.2M
2023-04-20 36.15 37.21 36.02 37.08 1.5M
2023-04-19 36.17 36.85 35.81 36.40 1.2M
2023-04-18 36.79 36.79 35.45 36.00 1.1M
2023-04-17 36.98 37.15 36.31 36.60 1.1M
2023-04-14 36.27 37.35 35.33 37.17 1.8M
2023-04-13 36.35 36.66 35.80 36.31 1.1M
2023-04-12 36.66 36.74 36.23 36.45 0.9M
2023-04-11 36.21 36.70 36.02 36.63 0.9M
2023-04-10 36.96 36.97 35.85 36.55 1.7M
2023-04-07 37.75 37.76 36.62 37.04 1.8M
2023-04-06 36.08 39.48 35.80 37.75 3.8M
2023-04-04 34.84 36.87 34.51 36.15 2.6M
2023-04-03 34.67 35.10 34.30 34.86 0.9M
2023-03-31 33.76 34.80 33.56 34.66 1.0M
2023-03-30 33.53 34.05 33.20 33.82 0.5M
2023-03-29 33.29 34.08 33.22 33.53 0.5M
2023-03-28 33.85 34.10 33.43 33.48 0.6M
2023-03-27 34.12 34.42 33.55 33.87 0.6M
2023-03-24 34.89 34.89 33.70 34.12 1.1M
2023-03-23 34.69 35.09 34.30 34.88 0.9M
2023-03-22 34.15 34.59 33.69 34.47 0.6M
2023-03-21 33.90 34.18 33.08 34.14 0.6M
2023-03-20 33.90 34.17 33.36 33.66 0.9M
2023-03-17 34.27 34.48 33.60 33.69 0.9M
2023-03-16 34.89 35.72 33.80 33.99 1.7M
2023-03-15 34.59 35.46 34.19 34.88 1.7M
2023-03-14 33.65 34.55 33.06 34.55 0.9M
2023-03-13 33.51 34.08 33.34 33.94 0.7M
2023-03-10 34.05 34.29 33.53 33.76 0.7M
2023-03-09 33.03 34.49 32.80 34.29 1.6M
2023-03-08 32.10 33.03 32.01 33.03 0.4M
2023-03-07 33.38 33.58 32.11 32.13 0.5M
2023-03-06 33.80 33.80 33.09 33.44 0.4M
2023-03-03 33.10 34.20 33.10 33.80 0.6M
2023-03-02 33.61 33.90 33.03 33.10 0.4M
2023-03-01 33.37 33.85 32.87 33.60 0.5M
2023-02-28 33.18 33.68 32.95 33.37 0.4M
2023-02-27 33.38 33.47 32.91 32.95 0.4M
2023-02-24 33.13 33.90 33.05 33.29 0.3M
2023-02-23 33.65 33.79 33.17 33.63 0.3M
2023-02-22 32.87 33.81 32.83 33.65 0.6M
2023-02-21 32.93 33.34 32.36 33.00 0.4M
2023-02-20 32.34 32.81 32.03 32.68 0.4M
2023-02-17 33.00 33.18 32.30 32.34 0.6M
2023-02-16 34.12 34.50 32.59 32.86 0.6M
2023-02-15 33.77 34.18 33.60 34.10 0.5M
2023-02-14 33.33 34.27 33.33 33.86 0.5M
2023-02-13 33.29 33.65 33.24 33.50 0.4M
2023-02-10 33.51 33.68 33.10 33.29 0.4M
2023-02-09 32.97 33.51 32.62 33.51 0.7M
2023-02-08 33.34 33.63 32.81 32.88 0.5M
2023-02-07 33.06 33.48 32.81 33.34 0.4M
2023-02-06 33.11 33.64 32.65 33.07 0.6M
2023-02-03 32.81 33.80 32.40 32.94 0.7M
2023-02-02 32.53 33.50 32.10 32.89 0.8M
2023-02-01 31.90 32.88 31.90 32.54 0.9M
2023-01-31 31.49 32.04 31.00 31.90 0.7M
2023-01-30 31.32 31.49 31.15 31.18 0.3M
2023-01-20 31.50 31.60 30.96 31.05 0.4M
2023-01-19 30.50 31.80 30.32 31.30 0.7M
2023-01-18 30.33 30.62 30.11 30.50 0.3M
2023-01-17 30.01 30.44 30.00 30.31 0.3M
2023-01-16 29.66 30.09 29.40 30.00 0.5M
2023-01-13 29.63 29.75 29.17 29.68 0.4M
2023-01-12 29.38 29.64 29.09 29.33 0.2M
2023-01-11 29.55 29.85 29.21 29.21 0.2M
2023-01-10 29.86 29.90 29.52 29.54 0.2M
2023-01-09 29.50 29.95 29.49 29.71 0.3M
2023-01-06 29.68 29.68 29.32 29.47 0.3M
2023-01-05 29.73 29.73 29.19 29.54 0.2M
2023-01-04 29.45 29.75 29.22 29.51 0.3M
2023-01-03 28.65 29.59 28.51 29.39 0.5M