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
2026-04-03	33.42	32.75	-0.65	-1.95%	32.70	33.65	23032	7600	1.15%
2026-04-02	34.10	33.40	-0.74	-2.17%	33.16	34.17	16807	5644	0.84%
2026-04-01	34.42	34.14	0.14	0.41%	33.83	34.55	21561	7372	1.08%
2026-03-31	34.32	34.00	-0.36	-1.05%	33.95	34.62	15757	5401	0.79%
2026-03-30	33.55	34.36	0.57	1.69%	33.16	34.82	30983	10591	1.55%
2026-03-27	33.21	33.79	0.03	0.09%	33.12	33.98	16964	5704	0.85%
2026-03-26	34.23	33.76	-0.35	-1.03%	33.62	34.39	24170	8218	1.21%
2026-03-25	33.22	34.11	0.61	1.82%	33.22	34.33	20750	7057	1.04%
2026-03-24	33.73	33.50	0.65	1.98%	33.02	33.99	19801	6612	0.99%
2026-03-23	34.26	32.85	-1.76	-5.09%	32.58	34.30	39394	13168	1.97%
2026-03-20	34.68	34.61	0.31	0.90%	33.83	35.40	37127	12895	1.86%
2026-03-19	34.21	34.30	-0.41	-1.18%	34.19	35.10	21830	7559	1.09%
2026-03-18	34.53	34.71	0.18	0.52%	33.82	35.00	18528	6344	0.93%
2026-03-17	34.74	34.53	0.18	0.52%	34.50	35.16	29397	10237	1.47%
2026-03-16	34.05	34.35	0.30	0.88%	33.74	34.48	15964	5467	0.80%
2026-03-13	34.30	34.05	-0.49	-1.42%	33.98	34.85	18089	6236	0.91%
2026-03-12	34.47	34.54	0.07	0.20%	34.14	34.82	19185	6609	0.96%
2026-03-11	34.82	34.47	-0.15	-0.43%	34.37	34.82	18216	6299	0.91%
2026-03-10	34.76	34.62	0.21	0.61%	34.42	35.18	23078	8017	1.16%
2026-03-09	34.11	34.41	-0.09	-0.26%	33.38	34.57	24097	8176	1.21%
2026-03-06	33.76	34.50	0.82	2.43%	33.51	34.58	22696	7772	1.14%
2026-03-05	33.70	33.68	0.57	1.72%	33.11	33.85	19123	6427	0.96%
2026-03-04	33.10	33.11	-0.49	-1.46%	32.94	33.79	27756	9231	1.39%
2026-03-03	34.20	33.60	-0.55	-1.61%	33.53	34.53	29335	9987	1.47%
2026-03-02	34.50	34.15	-1.45	-4.07%	34.01	35.32	51530	17824	2.58%
2026-02-27	36.02	35.60	-0.37	-1.03%	35.49	36.05	34631	12337	1.73%
2026-02-26	35.91	35.97	0.11	0.31%	35.70	36.40	27711	9956	1.39%
2026-02-25	36.30	35.86	-0.24	-0.66%	35.68	36.33	41036	14763	2.05%
2026-02-24	36.41	36.10	0.00	0.00%	35.50	36.79	36712	13281	1.84%
2026-02-13	36.80	36.10	-0.77	-2.09%	36.07	36.86	46832	17068	2.34%
2026-02-12	37.25	36.87	-0.13	-0.35%	36.53	37.45	40508	14977	2.03%
2026-02-11	38.18	37.00	-2.00	-5.13%	36.94	38.50	107656	40519	5.39%
2026-02-10	42.06	39.00	-2.32	-5.61%	38.01	43.70	203025	81980	10.17%
2026-02-09	39.75	41.32	1.66	4.19%	39.70	41.58	119235	48766	5.97%
2026-02-06	39.64	39.66	0.01	0.03%	38.90	40.10	65361	25865	3.27%
2026-02-05	38.25	39.65	1.28	3.34%	38.24	40.48	98708	39067	4.94%
2026-02-04	38.10	38.37	0.26	0.68%	37.63	38.48	47816	18215	2.39%
2026-02-03	37.77	38.11	0.98	2.64%	37.01	38.12	52354	19716	2.62%
2026-02-02	36.80	37.13	0.33	0.90%	36.35	37.82	69936	26035	3.50%
2026-01-30	35.65	36.80	1.17	3.28%	35.15	37.10	48730	17683	2.44%
2026-01-29	36.30	35.63	-0.70	-1.93%	35.60	36.56	25509	9197	1.28%
2026-01-28	36.97	36.33	-0.65	-1.76%	36.13	36.97	28927	10575	1.45%
2026-01-27	36.30	36.98	0.66	1.82%	34.96	37.28	54373	19697	2.72%
2026-01-26	36.80	36.32	-0.53	-1.44%	35.80	37.33	47856	17459	2.40%
2026-01-23	36.30	36.85	0.72	1.99%	35.78	36.86	47414	17258	2.37%
2026-01-22	36.70	36.13	-0.40	-1.09%	36.06	36.75	34702	12578	1.74%
2026-01-21	36.01	36.53	0.43	1.19%	35.65	36.58	27562	10006	1.38%
2026-01-20	36.21	36.10	-0.14	-0.39%	35.78	36.79	37880	13755	1.90%
2026-01-19	36.40	36.24	-0.01	-0.03%	36.00	36.57	26056	9465	1.30%
2026-01-16	36.34	36.25	-0.08	-0.22%	36.00	36.60	31395	11394	1.57%
2026-01-15	36.25	36.33	0.03	0.08%	36.01	36.80	34474	12558	1.73%
2026-01-14	36.66	36.30	-0.35	-0.95%	35.90	37.49	53637	19643	2.69%
2026-01-13	37.26	36.65	-0.61	-1.64%	36.53	37.80	41434	15323	2.07%
2026-01-12	37.40	37.26	-0.24	-0.64%	36.60	37.62	51018	18889	2.55%
2026-01-09	37.76	37.50	-0.25	-0.66%	37.28	37.79	40799	15275	2.04%
2026-01-08	37.53	37.75	-0.03	-0.08%	37.17	37.90	38767	14591	1.94%
2026-01-07	37.89	37.78	-0.20	-0.53%	37.30	38.18	56018	21145	2.80%
2026-01-06	36.58	37.98	1.71	4.71%	36.50	38.35	86241	32507	4.32%
2026-01-05	35.70	36.27	0.67	1.88%	35.54	36.71	56113	20381	2.81%
2025-12-31	34.80	35.60	0.86	2.48%	34.55	35.85	51033	18007	2.56%
2025-12-30	34.90	34.74	-0.16	-0.46%	34.62	35.20	38149	13333	1.91%
2025-12-29	35.20	34.90	-0.10	-0.29%	34.70	35.20	25610	8949	1.28%
2025-12-26	35.05	35.00	-0.40	-1.13%	34.85	36.07	52073	18469	2.61%