冠中生态(300948)股票行情
冠中生态(300948)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 19.03 | 21.56 | 2.76 | 14.68% | 19.03 | 22.56 | 312642 | 65999.22 | 20.89% | 8.00 |
| 2025-12-12 | 18.88 | 18.80 | -0.21 | -1.10% | 18.64 | 19.30 | 62588 | 11834.84 | 4.18% | 0.00 |
| 2025-12-11 | 19.48 | 19.01 | -0.54 | -2.76% | 18.91 | 19.67 | 48090 | 9236.39 | 3.21% | 0.00 |
| 2025-12-10 | 20.01 | 19.55 | -0.46 | -2.30% | 19.40 | 20.39 | 74211 | 14634.91 | 4.96% | 0.00 |
| 2025-12-09 | 20.15 | 20.01 | -0.22 | -1.09% | 19.80 | 20.81 | 107827 | 21907.62 | 7.20% | 0.00 |
| 2025-12-08 | 19.71 | 20.23 | 0.96 | 4.98% | 19.71 | 20.92 | 138018 | 28062.96 | 9.22% | 0.00 |
| 2025-12-05 | 20.00 | 19.27 | -1.08 | -5.31% | 18.50 | 20.15 | 166043 | 32071.25 | 11.09% | 0.00 |
| 2025-12-04 | 19.99 | 20.35 | 0.30 | 1.50% | 19.45 | 20.55 | 129919 | 26065.62 | 8.68% | 5.00 |
| 2025-12-03 | 20.36 | 20.05 | -0.50 | -2.43% | 19.98 | 20.73 | 125059 | 25412.27 | 8.35% | 5.00 |
| 2025-12-02 | 19.80 | 20.55 | 0.94 | 4.79% | 19.80 | 21.13 | 197944 | 40686.23 | 13.22% | 1.00 |
| 2025-12-01 | 18.05 | 19.61 | 1.43 | 7.87% | 18.05 | 19.90 | 197786 | 38294.79 | 13.21% | 0.00 |
| 2025-11-28 | 17.11 | 18.18 | 1.22 | 7.19% | 16.92 | 18.19 | 136601 | 24165.55 | 9.13% | 2.00 |
| 2025-11-27 | 17.70 | 16.96 | -0.32 | -1.85% | 16.90 | 17.84 | 111470 | 19193.19 | 7.45% | 0.00 |
| 2025-11-26 | 17.25 | 17.28 | 0.00 | 0.00% | 17.11 | 17.60 | 46765 | 8098.50 | 3.12% | 0.00 |
| 2025-11-25 | 17.21 | 17.28 | 0.18 | 1.05% | 17.06 | 17.62 | 55514 | 9645.00 | 3.71% | 0.00 |
| 2025-11-24 | 16.88 | 17.10 | 0.44 | 2.64% | 16.55 | 17.29 | 69415 | 11716.41 | 4.64% | 0.00 |
| 2025-11-21 | 17.49 | 16.66 | -0.83 | -4.75% | 16.50 | 17.53 | 103291 | 17485.99 | 6.90% | 1.00 |
| 2025-11-20 | 18.11 | 17.49 | -0.72 | -3.95% | 17.32 | 18.33 | 121755 | 21483.57 | 8.13% | 0.00 |
| 2025-11-19 | 18.45 | 18.21 | -0.24 | -1.30% | 17.92 | 18.45 | 92501 | 16797.99 | 6.18% | 0.00 |
| 2025-11-18 | 18.30 | 18.45 | 0.12 | 0.65% | 18.20 | 19.16 | 148508 | 27672.85 | 9.92% | 0.00 |
| 2025-11-17 | 18.10 | 18.33 | 0.02 | 0.11% | 17.81 | 18.90 | 92288 | 16892.27 | 6.17% | 5.00 |
| 2025-11-14 | 18.50 | 18.31 | 0.22 | 1.22% | 18.01 | 18.80 | 102437 | 18839.00 | 6.84% | 14.00 |
| 2025-11-13 | 18.05 | 18.09 | -0.01 | -0.06% | 17.80 | 18.25 | 93273 | 16863.37 | 6.23% | 39.00 |
| 2025-11-12 | 18.36 | 18.10 | -0.03 | -0.17% | 17.76 | 18.40 | 112909 | 20432.90 | 7.54% | 7.00 |
| 2025-11-11 | 18.62 | 18.13 | -0.42 | -2.26% | 18.00 | 18.69 | 109004 | 19916.49 | 7.28% | 12.00 |
| 2025-11-10 | 19.10 | 18.55 | -0.40 | -2.11% | 18.32 | 19.25 | 133585 | 24953.76 | 8.92% | 24.00 |
| 2025-11-07 | 19.15 | 18.95 | -0.18 | -0.94% | 18.61 | 19.36 | 144576 | 27447.78 | 9.66% | 16.00 |
| 2025-11-06 | 19.30 | 19.13 | -0.27 | -1.39% | 18.32 | 19.41 | 161896 | 30486.75 | 10.82% | 24.00 |
| 2025-11-05 | 19.19 | 19.40 | -0.10 | -0.51% | 18.67 | 19.72 | 175869 | 33913.25 | 11.75% | 3.00 |
| 2025-11-04 | 20.00 | 19.50 | -0.15 | -0.76% | 19.02 | 21.55 | 240256 | 48003.21 | 16.05% | 44.00 |
| 2025-11-03 | 20.23 | 19.65 | -0.85 | -4.15% | 18.79 | 20.40 | 188875 | 36512.67 | 12.62% | 17.00 |
| 2025-10-31 | 20.95 | 20.50 | -0.34 | -1.63% | 19.46 | 21.68 | 221802 | 45818.64 | 14.82% | 15.00 |
| 2025-10-30 | 20.57 | 20.84 | 0.20 | 0.97% | 19.88 | 21.80 | 233553 | 48608.16 | 16.00% | 27.00 |
| 2025-10-29 | 20.45 | 20.64 | 0.20 | 0.98% | 20.12 | 21.58 | 219574 | 45285.73 | 15.04% | 10.00 |
| 2025-10-28 | 20.20 | 20.44 | 0.56 | 2.82% | 20.18 | 21.83 | 283041 | 59273.66 | 19.39% | 1.00 |
| 2025-10-27 | 18.65 | 19.88 | 1.43 | 7.75% | 18.65 | 20.45 | 308386 | 60911.44 | 21.12% | 4.00 |
| 2025-10-24 | 19.21 | 18.45 | -0.45 | -2.38% | 18.33 | 19.22 | 187561 | 34958.38 | 12.85% | 0.00 |
| 2025-10-23 | 18.56 | 18.90 | -0.27 | -1.41% | 18.16 | 19.59 | 278624 | 52390.09 | 19.08% | 19.00 |
| 2025-10-22 | 22.36 | 19.17 | -2.86 | -12.98% | 18.73 | 22.64 | 414482 | 83038.24 | 28.39% | 46.00 |
| 2025-10-21 | 18.87 | 22.03 | 3.67 | 19.99% | 18.70 | 22.03 | 239446 | 49590.05 | 16.40% | 0.00 |
| 2025-10-20 | 19.17 | 18.36 | -0.73 | -3.82% | 18.00 | 19.47 | 234713 | 44054.61 | 16.08% | 0.00 |
| 2025-10-17 | 19.99 | 19.09 | -1.01 | -5.02% | 18.86 | 20.53 | 273869 | 53883.14 | 18.76% | 13.00 |
| 2025-10-16 | 19.00 | 20.10 | 0.58 | 2.97% | 18.64 | 20.80 | 335192 | 66631.28 | 22.96% | 0.00 |
| 2025-10-15 | 19.00 | 19.52 | -0.17 | -0.86% | 17.08 | 19.62 | 330781 | 60573.11 | 22.66% | 0.00 |
| 2025-10-14 | 18.51 | 19.69 | 1.21 | 6.55% | 18.15 | 20.56 | 388540 | 74650.71 | 28.93% | 14.00 |
| 2025-10-13 | 19.19 | 18.48 | -3.48 | -15.85% | 17.74 | 20.13 | 417970 | 78451.36 | 31.93% | 20.00 |
| 2025-10-10 | 20.81 | 21.96 | 2.60 | 13.43% | 20.81 | 23.23 | 465906 | 103502.95 | 35.59% | 10.00 |
| 2025-10-09 | 19.36 | 19.36 | 3.23 | 20.02% | 19.36 | 19.36 | 32628 | 6316.68 | 2.49% | 1.00 |
| 2025-09-30 | 16.13 | 16.13 | 2.69 | 20.01% | 16.13 | 16.13 | 15395 | 2483.23 | 1.18% | 0.00 |
| 2025-09-29 | 13.44 | 13.44 | 2.24 | 20.00% | 13.44 | 13.44 | 17936 | 2410.60 | 1.37% | 0.00 |
| 2025-09-19 | 11.20 | 11.20 | -0.05 | -0.44% | 10.99 | 11.33 | 31515 | 3520.96 | 2.41% | 0.00 |
| 2025-09-18 | 11.62 | 11.25 | -0.38 | -3.27% | 11.12 | 11.66 | 36691 | 4179.73 | 2.80% | 0.00 |
| 2025-09-17 | 11.72 | 11.63 | -0.09 | -0.77% | 11.51 | 11.77 | 23400 | 2726.20 | 1.79% | 0.00 |
| 2025-09-16 | 11.43 | 11.72 | 0.30 | 2.63% | 11.34 | 11.79 | 39333 | 4564.95 | 3.01% | 0.00 |
| 2025-09-15 | 11.38 | 11.42 | 0.07 | 0.62% | 11.25 | 11.45 | 23889 | 2713.31 | 1.83% | 0.00 |
| 2025-09-12 | 11.53 | 11.35 | -0.21 | -1.82% | 11.28 | 11.62 | 33330 | 3799.19 | 2.55% | 0.00 |
| 2025-09-11 | 11.50 | 11.56 | 0.09 | 0.78% | 11.26 | 11.56 | 30497 | 3484.00 | 2.33% | 0.00 |
| 2025-09-10 | 11.40 | 11.47 | 0.06 | 0.53% | 11.32 | 11.54 | 21651 | 2474.37 | 1.66% | 0.00 |
| 2025-09-09 | 11.55 | 11.41 | -0.09 | -0.78% | 11.30 | 11.60 | 25056 | 2863.14 | 1.92% | 0.00 |
| 2025-09-08 | 11.22 | 11.50 | 0.40 | 3.60% | 11.16 | 11.50 | 34656 | 3928.23 | 2.65% | 0.00 |
| 2025-09-05 | 11.16 | 11.10 | 0.10 | 0.91% | 10.87 | 11.23 | 35742 | 3961.56 | 2.73% | 0.00 |
| 2025-09-04 | 10.83 | 11.00 | 0.15 | 1.38% | 10.82 | 11.30 | 51730 | 5746.32 | 3.95% | 0.00 |
| 2025-09-03 | 11.19 | 10.85 | -0.36 | -3.21% | 10.74 | 11.34 | 35854 | 3932.12 | 2.74% | 0.00 |
| 2025-09-02 | 11.29 | 11.21 | -0.04 | -0.36% | 10.78 | 11.29 | 48123 | 5290.77 | 3.68% | 0.00 |
| 2025-09-01 | 11.07 | 11.25 | 0.28 | 2.55% | 10.98 | 11.50 | 56422 | 6365.04 | 4.31% | 0.00 |
| 2025-08-29 | 11.23 | 10.97 | -0.33 | -2.92% | 10.91 | 11.31 | 49330 | 5477.86 | 3.77% | 0.00 |
| 2025-08-28 | 11.66 | 11.30 | -0.41 | -3.50% | 10.68 | 11.88 | 87913 | 9895.08 | 6.72% | 0.00 |
| 2025-08-27 | 12.04 | 11.71 | -0.36 | -2.98% | 11.68 | 12.40 | 75839 | 9155.97 | 5.80% | 11.00 |
| 2025-08-26 | 11.93 | 12.07 | 0.23 | 1.94% | 11.76 | 12.41 | 58208 | 7023.20 | 4.45% | 0.00 |
| 2025-08-25 | 12.10 | 11.84 | -0.12 | -1.00% | 11.80 | 12.20 | 71219 | 8527.75 | 5.44% | 0.00 |
| 2025-08-22 | 12.39 | 11.96 | -0.36 | -2.92% | 11.85 | 12.40 | 82400 | 9921.50 | 6.30% | 0.00 |
| 2025-08-21 | 12.34 | 12.32 | 0.20 | 1.65% | 12.10 | 12.84 | 113251 | 14091.43 | 8.66% | 0.00 |
| 2025-08-20 | 12.54 | 12.12 | -0.14 | -1.14% | 12.05 | 13.36 | 140838 | 17715.10 | 10.77% | 0.00 |
| 2025-08-19 | 11.48 | 12.26 | 0.80 | 6.98% | 11.35 | 12.90 | 138609 | 16945.19 | 10.60% | 0.00 |
| 2025-08-18 | 11.52 | 11.46 | 0.03 | 0.26% | 11.43 | 11.65 | 33021 | 3809.56 | 2.52% | 0.00 |
| 2025-08-15 | 11.49 | 11.43 | -0.06 | -0.52% | 11.37 | 11.65 | 31072 | 3571.27 | 2.38% | 0.00 |
| 2025-08-14 | 11.86 | 11.49 | -0.34 | -2.87% | 11.43 | 11.92 | 28766 | 3346.59 | 2.20% | 0.00 |
| 2025-08-13 | 12.05 | 11.83 | -0.16 | -1.33% | 11.63 | 12.11 | 25333 | 3016.19 | 1.94% | 0.00 |
| 2025-08-12 | 12.15 | 11.99 | -0.10 | -0.83% | 11.94 | 12.17 | 22978 | 2763.93 | 1.76% | 0.00 |
| 2025-08-11 | 12.03 | 12.09 | 0.19 | 1.60% | 11.94 | 12.15 | 26734 | 3219.66 | 2.04% | 0.00 |
深证大盘股票行情在线 K线走势图
冠中生态(300948)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
