毓恬冠佳(301173)股票行情
毓恬冠佳(301173)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 |
|---|
| 2026-03-26 | 42.50 | 41.51 | -0.90 | -2.12% | 41.31 | 42.68 | 4936 | 2071.26 | 1.60% | 0.00 |
| 2026-03-25 | 41.81 | 42.41 | 0.59 | 1.41% | 41.72 | 42.80 | 5672 | 2404.13 | 1.84% | 0.00 |
| 2026-03-24 | 41.00 | 41.82 | 1.37 | 3.39% | 40.40 | 41.88 | 6264 | 2571.70 | 2.03% | 0.00 |
| 2026-03-23 | 42.12 | 40.45 | -2.55 | -5.93% | 39.80 | 42.35 | 8675 | 3586.26 | 2.81% | 0.00 |
| 2026-03-20 | 44.83 | 43.00 | -1.62 | -3.63% | 43.00 | 44.98 | 8321 | 3647.20 | 2.70% | 0.00 |
| 2026-03-19 | 44.99 | 44.62 | -0.76 | -1.67% | 44.38 | 45.45 | 6912 | 3101.97 | 2.24% | 0.00 |
| 2026-03-18 | 44.63 | 45.38 | 0.75 | 1.68% | 44.45 | 45.39 | 9060 | 4070.00 | 2.94% | 3.00 |
| 2026-03-17 | 44.44 | 44.63 | 0.30 | 0.68% | 44.36 | 45.76 | 12650 | 5701.53 | 4.10% | 0.00 |
| 2026-03-16 | 44.22 | 44.33 | -0.08 | -0.18% | 44.02 | 44.58 | 5910 | 2624.48 | 1.92% | 0.00 |
| 2026-03-13 | 44.50 | 44.41 | -0.09 | -0.20% | 44.35 | 45.19 | 5020 | 2248.91 | 1.63% | 0.00 |
| 2026-03-12 | 44.90 | 44.50 | -0.54 | -1.20% | 44.50 | 45.20 | 6513 | 2920.83 | 2.11% | 0.00 |
| 2026-03-11 | 45.23 | 45.04 | -0.19 | -0.42% | 44.88 | 45.63 | 5423 | 2448.17 | 1.76% | 0.00 |
| 2026-03-10 | 44.44 | 45.23 | 0.92 | 2.08% | 44.44 | 45.25 | 5979 | 2691.73 | 1.94% | 0.00 |
| 2026-03-09 | 44.44 | 44.31 | -0.77 | -1.71% | 43.72 | 44.58 | 5574 | 2461.57 | 1.81% | 0.00 |
| 2026-03-06 | 44.35 | 45.08 | 0.73 | 1.65% | 43.21 | 45.13 | 6670 | 2974.64 | 2.16% | 0.00 |
| 2026-03-05 | 44.56 | 44.35 | 0.10 | 0.23% | 44.35 | 44.95 | 4899 | 2188.20 | 1.59% | 0.00 |
| 2026-03-04 | 44.06 | 44.25 | -0.25 | -0.56% | 43.80 | 45.22 | 6897 | 3075.61 | 2.24% | 0.00 |
| 2026-03-03 | 45.08 | 44.50 | -1.18 | -2.58% | 44.50 | 45.92 | 10196 | 4613.08 | 3.31% | 0.00 |
| 2026-03-02 | 46.80 | 45.68 | -1.57 | -3.32% | 45.26 | 46.89 | 10237 | 4694.65 | 5.76% | 0.00 |
| 2026-02-27 | 47.50 | 47.25 | -0.25 | -0.53% | 47.02 | 47.50 | 6091 | 2875.84 | 3.43% | 2.00 |
| 2026-02-26 | 47.86 | 47.50 | -0.14 | -0.29% | 47.04 | 47.86 | 6218 | 2951.23 | 3.50% | 0.00 |
| 2026-02-25 | 47.78 | 47.64 | 0.11 | 0.23% | 47.43 | 47.90 | 4763 | 2271.98 | 2.68% | 0.00 |
| 2026-02-24 | 47.45 | 47.53 | 0.25 | 0.53% | 47.17 | 47.70 | 4166 | 1977.97 | 2.35% | 0.00 |
| 2026-02-13 | 46.75 | 47.28 | 0.40 | 0.85% | 46.71 | 47.30 | 5805 | 2734.37 | 3.27% | 1.00 |
| 2026-02-12 | 47.37 | 46.88 | -0.29 | -0.61% | 46.72 | 47.44 | 3914 | 1843.63 | 2.20% | 0.00 |
| 2026-02-11 | 47.42 | 47.17 | -0.20 | -0.42% | 47.16 | 47.59 | 3355 | 1587.22 | 1.89% | 0.00 |
| 2026-02-10 | 48.10 | 47.37 | -0.32 | -0.67% | 47.34 | 48.10 | 3819 | 1816.31 | 2.15% | 0.00 |
| 2026-02-09 | 47.22 | 47.69 | 0.61 | 1.30% | 47.22 | 47.80 | 5239 | 2491.26 | 2.95% | 0.00 |
| 2026-02-06 | 47.20 | 47.08 | -0.04 | -0.08% | 46.76 | 47.45 | 3657 | 1726.85 | 2.06% | 0.00 |
| 2026-02-05 | 47.17 | 47.12 | -0.05 | -0.11% | 46.69 | 47.30 | 3989 | 1878.10 | 2.25% | 0.00 |
| 2026-02-04 | 47.22 | 47.17 | 0.03 | 0.06% | 46.75 | 47.50 | 4698 | 2214.04 | 2.65% | 0.00 |
| 2026-02-03 | 46.50 | 47.14 | 0.75 | 1.62% | 46.47 | 47.24 | 6535 | 3059.66 | 3.68% | 0.00 |
| 2026-02-02 | 47.01 | 46.39 | -0.86 | -1.82% | 46.15 | 47.45 | 5043 | 2364.97 | 2.84% | 0.00 |
| 2026-01-30 | 47.47 | 47.25 | 0.19 | 0.40% | 46.51 | 47.47 | 4490 | 2111.55 | 2.53% | 0.00 |
| 2026-01-29 | 47.66 | 47.06 | -0.60 | -1.26% | 46.91 | 48.28 | 6273 | 2977.91 | 3.53% | 0.00 |
| 2026-01-28 | 48.77 | 47.66 | -1.22 | -2.50% | 47.32 | 48.77 | 7495 | 3589.98 | 4.22% | 0.00 |
| 2026-01-27 | 48.75 | 48.88 | 0.02 | 0.04% | 47.55 | 49.16 | 7344 | 3557.64 | 4.14% | 0.00 |
| 2026-01-26 | 49.50 | 48.86 | -0.53 | -1.07% | 48.30 | 49.59 | 9033 | 4406.19 | 5.09% | 0.00 |
| 2026-01-23 | 48.97 | 49.39 | 0.45 | 0.92% | 48.71 | 49.50 | 8620 | 4232.50 | 4.85% | 3.00 |
| 2026-01-22 | 48.94 | 48.94 | 0.00 | 0.00% | 48.66 | 49.39 | 8945 | 4380.19 | 5.04% | 20.00 |
| 2026-01-21 | 48.43 | 48.94 | 0.35 | 0.72% | 47.91 | 48.96 | 9355 | 4560.33 | 5.27% | 0.00 |
| 2026-01-20 | 48.21 | 48.59 | 0.29 | 0.60% | 48.03 | 48.77 | 7986 | 3866.01 | 4.50% | 0.00 |
| 2026-01-19 | 49.15 | 48.30 | -0.24 | -0.49% | 48.14 | 49.27 | 7179 | 3472.64 | 4.04% | 4.00 |
| 2026-01-16 | 47.65 | 48.54 | 0.91 | 1.91% | 47.46 | 48.62 | 11957 | 5763.17 | 6.73% | 0.00 |
| 2026-01-15 | 47.48 | 47.63 | 0.08 | 0.17% | 47.20 | 47.85 | 7656 | 3636.72 | 4.31% | 0.00 |
| 2026-01-14 | 48.37 | 47.55 | -0.41 | -0.85% | 46.98 | 48.47 | 11781 | 5640.63 | 6.63% | 0.00 |
| 2026-01-13 | 48.17 | 47.96 | -0.18 | -0.37% | 47.53 | 48.49 | 10704 | 5149.84 | 6.03% | 0.00 |
| 2026-01-12 | 47.81 | 48.14 | 0.25 | 0.52% | 47.01 | 48.20 | 14321 | 6822.66 | 8.06% | 1.00 |
| 2026-01-09 | 48.72 | 47.89 | -0.49 | -1.01% | 47.47 | 48.72 | 11455 | 5476.55 | 6.45% | 1.00 |
| 2026-01-08 | 46.05 | 48.38 | 2.15 | 4.65% | 45.98 | 50.47 | 26980 | 13054.08 | 15.19% | 0.00 |
| 2026-01-07 | 46.30 | 46.23 | -0.01 | -0.02% | 45.97 | 46.46 | 6957 | 3214.18 | 3.92% | 0.00 |
| 2026-01-06 | 45.97 | 46.24 | 0.23 | 0.50% | 45.82 | 46.32 | 7004 | 3229.10 | 3.94% | 0.00 |
| 2026-01-05 | 45.29 | 46.01 | 1.01 | 2.24% | 45.01 | 46.08 | 10734 | 4899.59 | 6.04% | 0.00 |
| 2025-12-31 | 45.58 | 45.00 | -0.19 | -0.42% | 44.67 | 45.58 | 6062 | 2735.49 | 3.41% | 0.00 |
| 2025-12-30 | 45.72 | 45.19 | -0.49 | -1.07% | 45.19 | 45.72 | 6594 | 2993.13 | 3.71% | 0.00 |
| 2025-12-29 | 45.31 | 45.68 | 0.08 | 0.18% | 45.21 | 45.84 | 4581 | 2085.10 | 2.58% | 0.00 |
| 2025-12-26 | 46.25 | 45.60 | -0.54 | -1.17% | 45.31 | 46.26 | 7561 | 3456.30 | 4.26% | 10.00 |
| 2025-12-25 | 45.58 | 46.14 | 0.55 | 1.21% | 45.21 | 46.14 | 5684 | 2602.35 | 3.20% | 5.00 |
| 2025-12-24 | 45.31 | 45.59 | 0.23 | 0.51% | 45.18 | 45.70 | 6314 | 2872.88 | 3.56% | 0.00 |
| 2025-12-23 | 46.68 | 45.36 | -1.48 | -3.16% | 45.31 | 46.94 | 10690 | 4915.98 | 6.02% | 0.00 |
| 2025-12-22 | 47.28 | 46.84 | 0.94 | 2.05% | 46.40 | 48.78 | 17169 | 8168.81 | 9.67% | 0.00 |
| 2025-12-19 | 45.60 | 45.90 | 0.72 | 1.59% | 45.22 | 46.05 | 6745 | 3086.93 | 3.80% | 0.00 |
| 2025-12-18 | 45.16 | 45.18 | -0.32 | -0.70% | 45.10 | 46.24 | 7820 | 3567.15 | 4.40% | 0.00 |
| 2025-12-17 | 45.92 | 45.50 | -0.20 | -0.44% | 44.55 | 46.14 | 6543 | 2957.32 | 3.68% | 0.00 |
| 2025-12-16 | 46.89 | 45.70 | -1.13 | -2.41% | 45.60 | 46.98 | 4938 | 2275.42 | 2.78% | 0.00 |
| 2025-12-15 | 47.00 | 46.83 | -0.26 | -0.55% | 46.32 | 47.30 | 3292 | 1542.03 | 1.85% | 0.00 |
| 2025-12-12 | 46.86 | 47.09 | 0.42 | 0.90% | 46.21 | 47.33 | 4622 | 2168.59 | 2.60% | 3.00 |
| 2025-12-11 | 47.33 | 46.67 | -0.23 | -0.49% | 46.24 | 47.37 | 6743 | 3161.02 | 3.80% | 0.00 |
| 2025-12-10 | 45.80 | 46.90 | 0.82 | 1.78% | 45.80 | 47.39 | 5939 | 2778.55 | 3.34% | 0.00 |
| 2025-12-09 | 46.30 | 46.08 | -0.12 | -0.26% | 45.91 | 46.39 | 3278 | 1513.35 | 1.85% | 0.00 |
| 2025-12-08 | 46.00 | 46.20 | 0.33 | 0.72% | 45.79 | 46.25 | 2788 | 1284.50 | 1.57% | 0.00 |
| 2025-12-05 | 45.38 | 45.87 | 0.42 | 0.92% | 44.88 | 45.96 | 3209 | 1461.82 | 1.81% | 3.00 |
| 2025-12-04 | 45.90 | 45.45 | -0.40 | -0.87% | 45.17 | 45.90 | 3416 | 1553.33 | 1.92% | 2.00 |
| 2025-12-03 | 46.45 | 45.85 | -0.37 | -0.80% | 45.60 | 46.45 | 3772 | 1730.50 | 2.12% | 0.00 |
| 2025-12-02 | 46.51 | 46.22 | -0.15 | -0.32% | 46.06 | 46.51 | 3024 | 1397.62 | 1.70% | 4.00 |
| 2025-12-01 | 45.87 | 46.37 | 0.69 | 1.51% | 45.70 | 46.55 | 4801 | 2222.02 | 2.70% | 1.00 |
| 2025-11-28 | 45.45 | 45.68 | 0.23 | 0.51% | 44.92 | 45.75 | 4420 | 2002.42 | 2.49% | 6.00 |
| 2025-11-27 | 45.00 | 45.45 | 0.31 | 0.69% | 44.66 | 45.93 | 4965 | 2258.79 | 2.80% | 1.00 |
| 2025-11-26 | 45.95 | 45.14 | -0.59 | -1.29% | 45.03 | 46.18 | 4023 | 1835.84 | 2.27% | 0.00 |
| 2025-11-25 | 45.60 | 45.73 | 0.24 | 0.53% | 45.45 | 46.15 | 3555 | 1628.67 | 2.00% | 0.00 |
深证大盘股票行情在线 K线走势图
毓恬冠佳(301173)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
