冠盛股份 (605088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	33.05	33.18	0.12	0.36%	32.82	33.62	21065	7005	1.05%
2025-12-11	33.60	33.06	-0.50	-1.49%	33.03	33.89	13626	4534	0.68%
2025-12-10	33.40	33.56	0.03	0.09%	33.15	33.66	11621	3890	0.58%
2025-12-09	34.33	33.53	-0.67	-1.96%	33.37	34.38	20076	6773	1.01%
2025-12-08	33.88	34.20	0.45	1.33%	33.68	34.44	25005	8521	1.25%
2025-12-05	33.11	33.75	0.66	1.99%	32.82	33.95	24890	8345	1.25%
2025-12-04	33.33	33.09	0.00	0.00%	33.01	33.55	15700	5221	0.79%
2025-12-03	33.47	33.09	-0.31	-0.93%	32.90	33.56	19656	6505	0.98%
2025-12-02	34.49	33.40	-1.11	-3.22%	33.20	34.49	31778	10717	1.59%
2025-12-01	33.80	34.51	1.25	3.76%	33.30	35.30	52630	18154	2.64%
2025-11-28	33.44	33.26	0.08	0.24%	32.49	33.44	19694	6498	0.99%
2025-11-27	33.29	33.18	-0.12	-0.36%	33.00	33.71	19734	6588	0.99%
2025-11-26	33.14	33.30	0.52	1.59%	32.72	33.90	37343	12422	1.87%
2025-11-25	32.85	32.78	-0.06	-0.18%	32.70	33.10	19002	6249	0.95%
2025-11-24	32.20	32.84	0.66	2.05%	31.96	33.16	27630	8982	1.38%
2025-11-21	32.10	32.18	0.08	0.25%	30.80	32.47	47315	14994	2.37%
2025-11-20	33.33	32.10	-1.15	-3.46%	32.01	33.50	34402	11180	1.72%
2025-11-19	33.28	33.25	0.05	0.15%	32.80	33.40	21310	7059	1.07%
2025-11-18	33.06	33.20	-0.06	-0.18%	32.98	33.61	23493	7833	1.18%
2025-11-17	34.16	33.26	-0.89	-2.61%	33.03	34.18	56660	18869	2.84%
2025-11-14	34.57	34.15	-0.34	-0.99%	34.02	34.57	26167	8945	1.31%
2025-11-13	34.96	34.49	-0.47	-1.34%	34.42	35.23	46944	16273	2.35%
2025-11-12	35.56	34.96	-0.44	-1.24%	34.67	35.56	25032	8741	1.25%
2025-11-11	36.08	35.40	-0.66	-1.83%	35.22	36.28	35592	12676	1.78%
2025-11-10	36.34	36.06	-0.35	-0.96%	35.82	36.75	22764	8211	1.14%
2025-11-07	36.70	36.41	-0.51	-1.38%	36.29	36.90	23069	8432	1.16%
2025-11-06	36.88	36.92	-0.08	-0.22%	36.66	37.37	29821	11016	1.49%
2025-11-05	36.39	37.00	0.32	0.87%	36.25	37.10	23779	8715	1.19%
2025-11-04	37.01	36.68	-0.54	-1.45%	36.15	37.36	27060	9938	1.35%
2025-11-03	37.93	37.22	-0.45	-1.19%	36.96	37.93	24371	9063	1.22%
2025-10-31	37.77	37.67	-0.31	-0.82%	37.32	38.14	34158	12878	1.71%
2025-10-30	38.85	37.98	0.02	0.05%	37.32	39.99	75123	29028	3.76%
2025-10-29	37.70	37.96	0.20	0.53%	37.34	38.01	31406	11850	1.57%
2025-10-28	38.03	37.76	-0.26	-0.68%	37.60	38.50	25476	9673	1.28%
2025-10-27	38.15	38.02	-0.46	-1.20%	37.69	38.68	44372	16850	2.22%
2025-10-24	37.50	38.48	1.06	2.83%	37.33	38.67	44945	17109	2.25%
2025-10-23	37.19	37.42	0.23	0.62%	36.42	37.44	28397	10463	1.42%
2025-10-22	37.31	37.19	-0.46	-1.22%	37.03	37.72	18884	7043	0.95%
2025-10-21	37.39	37.65	0.27	0.72%	36.88	37.72	33395	12465	1.67%
2025-10-20	37.18	37.38	0.69	1.88%	36.90	37.88	28018	10490	1.40%
2025-10-17	39.15	36.69	-2.55	-6.50%	36.61	39.27	80652	30294	4.04%
2025-10-16	40.51	39.24	-1.36	-3.35%	39.03	41.30	51526	20438	2.58%
2025-10-15	38.74	40.60	1.65	4.24%	37.99	40.85	75216	29979	3.77%
2025-10-14	39.99	38.95	-0.84	-2.11%	38.66	40.80	59390	23461	2.97%
2025-10-13	39.08	39.79	-1.58	-3.82%	38.70	40.48	113394	44675	5.68%
2025-10-10	41.82	41.37	0.37	0.90%	40.70	41.96	70906	29391	3.55%
2025-10-09	40.97	41.00	1.00	2.50%	40.90	42.99	106757	44571	5.35%
2025-09-30	39.33	40.00	0.55	1.39%	39.02	40.69	75301	30068	3.77%
2025-09-29	38.20	39.45	1.60	4.23%	38.08	40.19	104625	41419	5.24%
2025-09-26	38.03	37.85	-0.45	-1.17%	37.60	38.78	39649	15129	1.99%
2025-09-25	39.21	38.30	-1.25	-3.16%	38.25	39.98	68032	26481	3.41%
2025-09-24	39.60	39.55	-0.20	-0.50%	38.61	39.88	60557	23745	3.03%
2025-09-23	39.40	39.75	0.34	0.86%	38.39	39.95	62648	24515	3.14%
2025-09-22	38.30	39.41	0.80	2.07%	38.30	40.09	73092	28739	3.66%
2025-09-19	38.49	38.61	0.10	0.26%	37.70	39.00	51082	19581	2.56%
2025-09-18	39.91	38.51	-1.37	-3.44%	38.11	40.38	88750	34985	4.44%
2025-09-17	39.49	39.88	0.39	0.99%	38.75	40.00	66070	26032	3.31%
2025-09-16	39.63	39.49	-0.15	-0.38%	38.60	39.93	59060	23190	2.96%
2025-09-15	39.60	39.64	0.14	0.35%	39.13	40.81	94955	37979	4.75%
2025-09-12	38.11	39.50	1.51	3.97%	38.11	41.50	128636	51666	6.44%
2025-09-11	37.50	37.99	0.37	0.98%	37.20	38.13	43086	16286	2.16%
2025-09-10	38.19	37.62	-0.62	-1.62%	37.05	38.80	54676	20643	2.74%
2025-09-09	39.34	38.24	-1.36	-3.43%	38.10	39.35	61567	23764	3.08%
2025-09-08	38.87	39.60	0.44	1.12%	38.87	40.17	97880	38751	4.90%
2025-09-05	35.90	39.16	3.01	8.33%	35.84	39.40	147016	56641	7.36%