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
2024-12-31 42.01 42.45 40.63 40.76 1.3M
2024-12-30 42.85 42.89 41.25 42.23 0.9M
2024-12-27 42.99 43.98 42.70 43.00 1.5M
2024-12-26 41.93 43.39 41.93 42.88 1.3M
2024-12-25 43.00 43.54 42.15 42.41 1.1M
2024-12-24 42.99 44.56 41.66 43.44 1.7M
2024-12-23 44.41 44.76 42.39 42.58 1.8M
2024-12-20 43.77 45.36 43.48 44.80 1.8M
2024-12-19 43.00 43.89 42.71 43.77 1.0M
2024-12-18 43.17 43.92 42.21 43.46 1.5M
2024-12-17 44.28 44.58 42.80 42.91 1.3M
2024-12-16 45.55 45.55 43.99 44.28 1.6M
2024-12-13 45.70 46.20 44.93 45.55 2.2M
2024-12-12 46.10 46.20 45.00 45.70 2.0M
2024-12-11 45.70 46.45 45.38 46.10 1.7M
2024-12-10 46.52 46.73 45.58 45.65 2.6M
2024-12-09 46.00 46.67 44.80 45.36 2.8M
2024-12-06 46.80 47.01 45.79 46.34 2.4M
2024-12-05 47.00 47.90 46.69 47.07 2.7M
2024-12-04 49.00 50.88 47.00 48.18 3.3M
2024-12-03 48.00 49.37 47.29 47.59 2.4M
2024-12-02 47.96 47.96 46.80 47.70 2.3M
2024-11-29 46.21 48.50 46.20 47.97 2.9M
2024-11-28 47.04 47.50 46.10 46.43 2.2M
2024-11-27 46.74 47.65 44.85 47.50 2.6M
2024-11-26 48.49 48.88 47.00 47.50 2.1M
2024-11-25 47.88 49.55 47.23 48.68 3.0M
2024-11-22 51.10 51.85 46.89 47.23 4.9M
2024-11-21 49.99 52.15 49.10 52.00 4.3M
2024-11-20 47.97 50.86 47.13 50.50 4.5M
2024-11-19 45.26 48.10 44.80 47.99 3.5M
2024-11-18 47.04 47.49 44.50 44.65 2.4M
2024-11-15 49.05 49.67 46.85 46.86 2.7M
2024-11-14 50.30 51.49 49.00 49.05 2.8M
2024-11-13 50.25 52.49 49.75 50.81 3.6M
2024-11-12 52.00 53.80 51.00 51.45 5.8M
2024-11-11 55.00 56.68 53.80 53.86 8.1M
2024-11-08 51.00 55.72 51.00 53.60 9.1M
2024-11-07 51.50 53.00 50.30 50.65 5.9M
2024-11-06 51.89 52.00 49.81 50.20 5.2M
2024-11-05 49.05 52.52 49.05 52.07 7.2M
2024-11-04 49.99 51.56 46.46 49.69 5.8M
2024-11-01 48.25 52.72 48.25 50.00 10.1M
2024-10-31 45.27 49.50 44.30 47.93 6.4M
2024-10-30 44.01 45.49 43.50 45.26 3.7M
2024-10-29 45.00 45.98 44.22 44.28 3.7M
2024-10-28 44.51 45.25 43.80 45.25 3.4M
2024-10-25 45.45 45.97 44.68 45.51 3.1M
2024-10-24 44.80 45.83 44.60 45.43 3.7M
2024-10-23 44.88 45.84 44.38 44.80 4.2M
2024-10-22 47.49 47.49 45.39 45.95 5.8M
2024-10-21 48.07 50.32 47.00 47.62 11.6M
2024-10-18 42.00 46.06 42.00 46.06 6.1M
2024-10-17 41.78 42.88 41.37 41.87 2.6M
2024-10-16 41.19 42.62 41.01 41.18 2.7M
2024-10-15 41.52 44.13 41.39 41.80 4.1M
2024-10-14 39.36 42.47 38.40 42.37 3.9M
2024-10-11 41.03 41.38 38.52 39.10 2.7M
2024-10-10 42.24 42.88 40.66 41.40 3.3M
2024-10-09 46.00 46.00 42.10 42.10 5.1M
2024-10-08 45.98 46.00 43.00 46.00 6.6M
2024-09-30 39.89 42.03 38.60 41.82 6.2M
2024-09-27 36.98 38.48 36.73 38.35 2.5M
2024-09-26 35.83 36.52 35.64 36.52 2.5M
2024-09-25 35.65 36.89 35.60 35.83 3.5M
2024-09-24 34.90 35.98 34.53 35.95 3.5M
2024-09-23 34.19 35.28 34.19 34.86 2.0M
2024-09-20 34.68 35.07 34.43 34.78 2.1M
2024-09-19 35.00 35.40 34.07 35.08 3.5M
2024-09-18 36.44 36.93 34.18 34.98 3.4M
2024-09-13 35.10 35.47 34.39 34.39 2.1M
2024-09-12 36.69 36.78 35.34 35.40 2.6M
2024-09-11 37.53 37.57 36.23 36.25 3.2M
2024-09-10 37.13 38.17 36.40 37.83 3.6M
2024-09-09 38.98 40.30 37.71 37.88 4.9M
2024-09-06 37.30 40.50 37.30 38.60 7.0M
2024-09-05 39.56 40.48 37.58 37.69 7.6M
2024-09-04 43.46 46.18 41.03 41.75 8.4M
2024-09-03 40.00 42.58 39.40 41.98 9.3M
2024-09-02 38.00 40.48 37.81 40.48 3.9M
2024-08-30 35.50 37.54 35.50 36.80 3.7M
2024-08-29 33.26 35.46 33.12 34.89 2.1M
2024-08-28 33.29 33.89 33.10 33.58 0.9M
2024-08-27 34.54 34.84 33.20 33.26 1.4M
2024-08-26 34.15 34.86 33.72 34.84 1.6M
2024-08-23 33.50 34.14 33.00 33.85 1.0M
2024-08-22 34.77 34.85 33.68 33.69 1.0M
2024-08-21 34.61 35.09 34.30 34.74 0.7M
2024-08-20 34.60 35.48 34.30 34.55 1.1M
2024-08-19 35.86 35.86 34.82 34.87 1.4M
2024-08-16 35.01 36.26 35.00 35.71 2.0M
2024-08-15 35.26 35.90 35.00 35.02 1.4M
2024-08-14 35.14 35.98 35.11 35.50 1.4M
2024-08-13 34.61 35.87 34.61 35.50 1.6M
2024-08-12 34.40 35.90 34.21 35.15 1.8M
2024-08-09 35.07 35.35 34.42 34.52 1.3M
2024-08-08 35.15 35.39 33.33 34.65 2.5M
2024-08-07 37.40 37.40 35.78 35.81 2.3M
2024-08-06 37.50 37.75 36.80 37.27 1.1M
2024-08-05 38.06 38.66 36.60 36.94 2.5M
2024-08-02 39.48 40.10 38.70 38.76 2.0M
2024-08-01 40.45 40.80 39.85 40.13 3.1M
2024-07-31 38.80 40.39 38.53 40.19 3.3M
2024-07-30 38.97 39.50 38.30 39.25 2.6M
2024-07-29 38.41 40.78 37.91 39.74 3.8M
2024-07-26 38.40 38.88 37.92 38.39 2.3M
2024-07-25 37.59 39.70 37.56 38.83 3.1M
2024-07-24 37.44 41.38 37.44 38.58 3.2M
2024-07-23 39.72 39.72 37.65 37.69 2.6M
2024-07-22 39.78 40.68 39.70 39.83 2.4M
2024-07-19 39.00 40.74 38.64 40.21 3.9M
2024-07-18 39.71 40.60 37.75 39.00 3.2M
2024-07-17 40.41 41.15 39.45 39.52 3.3M
2024-07-16 38.84 42.64 38.37 40.85 4.9M
2024-07-15 39.56 40.34 38.76 38.76 2.3M
2024-07-12 39.07 41.20 38.55 40.36 3.2M
2024-07-11 38.91 39.47 38.26 39.38 2.7M
2024-07-10 38.78 38.78 38.03 38.16 2.0M
2024-07-09 36.81 38.76 36.19 38.62 3.2M
2024-07-08 36.78 37.63 36.46 36.85 1.9M
2024-07-05 36.82 37.16 35.76 36.77 1.5M
2024-07-04 38.00 38.43 36.75 36.80 2.2M
2024-07-03 38.47 39.06 37.32 38.63 2.3M
2024-07-02 39.01 39.48 38.20 38.45 1.8M
2024-07-01 40.60 40.89 38.58 39.40 2.9M
2024-06-28 39.70 41.49 39.60 40.68 2.6M
2024-06-27 41.11 42.29 40.11 40.26 2.6M
2024-06-26 41.50 42.08 39.00 42.06 3.1M
2024-06-25 42.51 43.89 41.64 42.00 3.0M
2024-06-24 43.50 44.82 42.30 42.92 4.1M
2024-06-21 43.40 45.05 41.47 44.90 5.1M
2024-06-20 46.00 47.40 43.16 43.80 7.1M
2024-06-19 44.35 49.28 44.05 47.72 10.5M
2024-06-18 42.95 45.80 42.22 44.80 6.2M
2024-06-17 43.37 43.50 42.73 42.97 3.6M
2024-06-14 41.80 43.38 41.38 43.38 4.1M
2024-06-13 43.00 43.65 42.18 42.49 5.3M
2024-06-12 40.60 43.47 40.50 43.10 5.9M
2024-06-11 39.39 41.28 38.39 41.25 3.9M
2024-06-07 38.70 42.00 37.50 39.66 3.8M
2024-06-06 42.02 42.02 38.30 38.45 4.3M
2024-06-05 41.00 42.28 40.68 41.33 3.4M
2024-06-04 42.87 43.59 40.80 41.90 4.8M
2024-06-03 42.00 43.66 41.60 42.69 5.2M
2024-05-31 42.96 45.25 42.66 43.61 9.1M
2024-05-30 40.20 43.09 40.20 43.09 6.9M
2024-05-29 39.23 40.19 38.46 39.17 2.0M
2024-05-28 39.38 40.80 38.88 39.65 3.3M
2024-05-27 37.60 39.45 36.40 39.40 2.9M
2024-05-24 38.80 38.98 37.60 37.69 1.1M
2024-05-23 39.77 39.77 38.70 38.80 1.5M
2024-05-22 38.90 39.60 38.78 39.48 1.7M
2024-05-21 39.01 39.45 38.58 39.27 1.5M
2024-05-20 38.67 39.30 38.43 39.07 1.3M
2024-05-17 37.82 38.75 37.39 38.71 1.5M
2024-05-16 38.00 38.30 37.43 37.89 1.2M
2024-05-15 38.30 39.33 37.68 37.86 1.5M
2024-05-14 37.61 38.88 37.57 38.31 1.5M
2024-05-13 38.33 38.33 37.10 37.25 1.2M
2024-05-10 39.95 39.95 38.33 38.50 1.6M
2024-05-09 39.77 40.16 39.40 39.87 1.3M
2024-05-08 39.97 40.00 39.01 39.40 1.2M
2024-05-07 40.25 40.50 39.58 39.86 1.4M
2024-05-06 40.52 41.00 39.92 40.26 1.6M
2024-04-30 40.64 41.31 39.41 39.78 1.9M
2024-04-29 39.36 40.73 39.28 40.68 2.0M
2024-04-26 38.50 39.62 37.88 39.35 2.4M
2024-04-25 37.88 39.19 37.20 38.30 2.2M
2024-04-24 36.70 38.02 36.70 38.02 2.0M
2024-04-23 36.36 36.99 36.35 36.70 1.6M
2024-04-22 37.00 37.09 35.62 36.10 2.1M
2024-04-19 38.00 38.80 37.01 37.77 2.9M
2024-04-18 40.08 40.50 38.00 38.93 3.0M
2024-04-17 37.51 40.68 37.51 40.10 3.1M
2024-04-16 41.59 41.60 37.50 37.50 3.7M
2024-04-15 45.00 45.20 41.50 41.67 4.1M
2024-04-12 49.01 49.68 44.59 45.89 5.4M
2024-04-11 48.00 51.37 48.00 49.53 5.1M
2024-04-10 48.38 50.23 47.58 49.40 4.8M
2024-04-09 49.03 49.35 47.80 49.18 5.5M
2024-04-08 49.70 53.39 47.60 50.49 9.8M
2024-04-03 45.13 50.46 44.10 50.46 8.2M
2024-04-02 46.30 47.47 44.90 45.87 4.3M
2024-04-01 46.04 47.88 46.04 46.98 6.5M
2024-03-29 42.14 45.85 41.00 45.39 6.1M
2024-03-28 41.00 44.46 40.50 43.10 6.8M
2024-03-27 45.37 46.50 44.47 44.47 4.4M
2024-03-26 51.00 53.55 47.52 49.41 11.4M
2024-03-25 46.22 49.89 46.22 48.68 7.5M
2024-03-22 46.88 47.38 44.98 45.35 3.3M
2024-03-21 47.95 47.95 46.42 47.33 3.8M
2024-03-20 46.20 48.30 45.68 48.30 5.6M
2024-03-19 46.69 47.48 45.80 45.82 3.1M
2024-03-18 45.00 46.70 44.96 46.45 3.9M
2024-03-15 45.82 45.95 44.18 45.67 3.7M
2024-03-14 47.87 48.60 45.04 45.82 7.7M
2024-03-13 47.20 49.57 47.16 49.57 6.2M
2024-03-12 42.20 45.65 41.78 45.06 6.0M
2024-03-11 41.73 42.16 40.76 41.99 1.7M
2024-03-08 40.73 41.59 40.15 41.45 1.9M
2024-03-07 41.74 42.39 40.21 40.35 2.3M
2024-03-06 41.37 42.04 40.18 41.34 2.4M
2024-03-05 41.70 43.73 41.16 41.83 3.5M
2024-03-04 42.00 42.83 40.79 41.71 2.7M
2024-03-01 40.77 42.47 40.60 42.35 3.9M
2024-02-29 36.96 41.50 36.81 40.77 4.5M
2024-02-28 42.33 43.39 38.14 38.14 3.8M
2024-02-27 40.00 42.75 39.68 42.38 3.0M
2024-02-26 39.00 41.14 38.50 39.98 2.8M
2024-02-23 38.74 39.80 38.03 39.63 2.7M
2024-02-22 36.95 38.44 36.57 38.44 2.8M
2024-02-21 35.72 37.99 35.30 36.60 2.5M
2024-02-20 34.71 36.17 34.29 36.02 1.8M
2024-02-19 33.60 35.60 33.60 35.51 2.4M
2024-02-08 30.50 33.18 29.40 33.07 2.4M
2024-02-07 32.99 33.57 29.39 30.49 2.9M
2024-02-06 31.16 33.88 29.49 32.54 2.2M
2024-02-05 36.77 36.77 32.77 32.77 1.7M
2024-02-02 38.38 39.20 34.90 36.41 1.7M
2024-02-01 37.37 38.86 36.51 38.16 1.5M
2024-01-31 40.00 40.98 37.46 37.72 1.6M
2024-01-30 42.50 42.50 40.40 40.59 1.1M
2024-01-29 44.95 44.95 41.99 42.12 1.5M
2024-01-26 45.10 45.23 44.01 44.25 1.3M
2024-01-25 42.40 45.21 41.96 44.95 2.2M
2024-01-24 42.55 43.05 40.70 42.38 1.2M
2024-01-23 42.31 43.48 41.50 42.50 1.3M
2024-01-22 44.52 45.29 41.98 42.31 1.4M
2024-01-19 45.50 46.00 44.80 45.01 1.1M
2024-01-18 44.00 45.59 43.75 45.47 1.8M
2024-01-17 47.00 47.49 44.60 44.91 2.1M
2024-01-16 48.10 48.60 46.75 47.33 2.0M
2024-01-15 47.84 50.28 47.58 48.89 2.2M
2024-01-12 49.30 50.47 47.90 48.59 2.1M
2024-01-11 49.90 50.17 48.40 49.45 2.6M
2024-01-10 52.00 52.00 49.65 49.69 3.5M
2024-01-09 46.74 51.55 46.50 51.55 2.2M
2024-01-08 50.65 51.00 46.46 46.86 3.1M
2024-01-05 54.00 54.20 50.46 51.40 3.8M
2024-01-04 52.00 54.80 52.00 54.79 6.2M
2024-01-03 50.40 54.25 49.95 53.64 6.3M
2024-01-02 51.22 51.70 50.21 50.44 2.2M