珠海冠宇 (688772) - 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
2026-04-02	15.57	15.05	-0.53	-3.40%	14.97	15.57	279482	42484	2.47%
2026-04-01	15.83	15.58	-0.02	-0.13%	15.43	15.90	299458	46736	2.64%
2026-03-31	15.96	15.60	-0.44	-2.74%	15.58	16.15	254599	40366	2.25%
2026-03-30	16.25	16.04	-0.46	-2.79%	15.76	16.34	279876	44760	2.47%
2026-03-27	15.83	16.50	0.44	2.74%	15.81	16.67	261359	42675	2.31%
2026-03-26	16.19	16.06	-0.10	-0.62%	16.01	16.60	232074	37797	2.05%
2026-03-25	16.05	16.16	0.12	0.75%	15.90	16.31	213703	34510	1.89%
2026-03-24	15.89	16.04	0.45	2.89%	15.33	16.04	250856	39405	2.22%
2026-03-23	15.88	15.59	-0.61	-3.77%	15.48	16.25	316070	50093	2.79%
2026-03-20	16.08	16.20	0.17	1.06%	16.06	16.69	274405	44847	2.42%
2026-03-19	16.10	16.03	-0.28	-1.72%	15.92	16.35	195135	31455	1.72%
2026-03-18	16.32	16.31	-0.01	-0.06%	16.06	16.46	167800	27220	1.48%
2026-03-17	16.82	16.32	-0.46	-2.74%	16.32	17.07	196135	32641	1.73%
2026-03-16	16.89	16.78	-0.10	-0.59%	16.59	16.99	208395	34862	1.84%
2026-03-13	16.83	16.88	-0.07	-0.41%	16.77	17.26	260374	44282	2.30%
2026-03-12	17.02	16.95	-0.11	-0.64%	16.63	17.09	285482	48101	2.52%
2026-03-11	16.76	17.06	0.36	2.16%	16.65	17.44	419311	71859	3.70%
2026-03-10	16.61	16.70	0.18	1.09%	16.58	16.86	253352	42258	2.24%
2026-03-09	16.24	16.52	-0.10	-0.60%	15.91	16.57	277941	45092	2.45%
2026-03-06	16.53	16.62	0.03	0.18%	16.37	16.74	201767	33437	1.78%
2026-03-05	16.96	16.59	-0.07	-0.42%	16.40	17.13	283157	47396	2.50%
2026-03-04	17.00	16.66	0.20	1.22%	16.55	17.25	348155	58578	3.08%
2026-03-03	17.63	16.46	-1.15	-6.53%	16.39	17.88	453162	76396	4.00%
2026-03-02	18.50	17.61	-1.10	-5.88%	17.57	18.54	496387	88545	4.38%
2026-02-27	18.80	18.71	-0.11	-0.58%	18.56	18.80	167768	31331	1.48%
2026-02-26	19.34	18.82	-0.42	-2.18%	18.77	19.34	229887	43604	2.03%
2026-02-25	18.88	19.24	0.38	2.01%	18.84	19.35	180879	34635	1.60%
2026-02-24	18.92	18.86	0.10	0.53%	18.82	19.14	151791	28839	1.34%
2026-02-13	18.86	18.76	-0.11	-0.58%	18.60	19.18	178108	33739	1.57%
2026-02-12	18.85	18.87	0.05	0.27%	18.82	19.03	157453	29760	1.39%
2026-02-11	18.89	18.82	-0.08	-0.42%	18.80	19.10	149499	28293	1.32%
2026-02-10	19.04	18.90	-0.14	-0.74%	18.87	19.21	174454	33203	1.54%
2026-02-09	19.42	19.04	-0.14	-0.73%	18.96	19.42	178654	34111	1.58%
2026-02-06	18.87	19.18	0.18	0.95%	18.78	19.48	191697	36846	1.69%
2026-02-05	19.22	19.00	-0.21	-1.09%	18.90	19.22	198379	37726	1.75%
2026-02-04	19.18	19.21	0.03	0.16%	18.96	19.27	162491	31089	1.44%
2026-02-03	19.08	19.18	0.20	1.05%	18.85	19.23	172820	32998	1.53%
2026-02-02	19.30	18.98	-0.36	-1.86%	18.88	19.58	246759	47506	2.18%
2026-01-30	19.64	19.34	-0.21	-1.07%	18.99	19.79	261483	50506	2.31%
2026-01-29	19.89	19.55	-0.47	-2.35%	19.51	20.21	187080	37117	1.65%
2026-01-28	20.25	20.02	-0.31	-1.52%	19.84	20.52	181156	36287	1.60%
2026-01-27	20.45	20.33	-0.23	-1.12%	19.55	20.57	240408	48169	2.12%
2026-01-26	21.78	20.56	-1.17	-5.38%	20.36	21.90	295709	61600	2.61%
2026-01-23	21.06	21.73	0.71	3.38%	21.05	21.74	229659	49369	2.03%
2026-01-22	20.96	21.02	0.06	0.29%	20.66	21.15	180200	37704	1.59%
2026-01-21	20.53	20.96	0.28	1.35%	20.49	21.17	152047	31833	1.34%
2026-01-20	21.35	20.68	-0.59	-2.77%	20.52	21.43	169503	35174	1.50%
2026-01-19	21.23	21.27	0.13	0.61%	20.90	21.37	206871	43887	1.83%
2026-01-16	20.68	21.14	0.59	2.87%	20.65	21.28	238098	49934	2.10%
2026-01-15	20.32	20.55	0.18	0.88%	20.26	20.74	187049	38407	1.65%
2026-01-14	20.49	20.37	-0.20	-0.97%	20.09	20.96	273304	56114	2.41%
2026-01-13	21.50	20.57	-0.89	-4.15%	20.41	21.55	376636	78395	3.33%
2026-01-12	21.78	21.46	-0.42	-1.92%	21.08	21.86	365617	78060	3.23%
2026-01-09	21.55	21.88	0.39	1.81%	21.44	22.29	235423	51558	2.08%
2026-01-08	21.40	21.49	-0.11	-0.51%	21.25	21.73	200937	43250	1.77%
2026-01-07	22.11	21.60	-0.45	-2.04%	21.48	22.23	317834	68862	2.81%
2026-01-06	22.06	22.05	-0.01	-0.05%	21.70	22.43	192274	42347	1.70%
2026-01-05	21.62	22.06	0.53	2.46%	21.45	22.08	184569	40261	1.63%
2025-12-31	21.86	21.53	-0.32	-1.46%	21.30	22.07	173807	37486	1.54%
2025-12-30	21.35	21.85	0.50	2.34%	21.18	22.20	181618	39512	1.60%
2025-12-29	21.56	21.35	-0.18	-0.84%	21.16	21.76	189561	40637	1.67%
2025-12-26	21.90	21.53	-0.15	-0.69%	21.48	22.27	185489	40636	1.64%
2025-12-25	21.59	21.68	-0.38	-1.72%	21.51	22.10	192176	41854	1.70%
2025-12-24	21.55	22.06	0.61	2.84%	21.53	22.36	241592	53174	2.13%
2025-12-23	21.49	21.45	-0.04	-0.19%	21.38	21.87	180990	39117	1.60%