当前位置: 爱股网 > 股票行情 > 冠盛股份(605088)股票行情

冠盛股份(605088)股票行情

冠盛股份(605088)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

冠盛股份(605088)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	34.23	33.76	-0.35	-1.03%	33.62	34.39	24170	8218.82	1.21%
2026-03-25	33.22	34.11	0.61	1.82%	33.22	34.33	20750	7057.00	1.04%
2026-03-24	33.73	33.50	0.65	1.98%	33.02	33.99	19801	6612.91	0.99%
2026-03-23	34.26	32.85	-1.76	-5.09%	32.58	34.30	39394	13168.11	1.97%
2026-03-20	34.68	34.61	0.31	0.90%	33.83	35.40	37127	12895.32	1.86%
2026-03-19	34.21	34.30	-0.41	-1.18%	34.19	35.10	21830	7559.63	1.09%
2026-03-18	34.53	34.71	0.18	0.52%	33.82	35.00	18528	6344.80	0.93%
2026-03-17	34.74	34.53	0.18	0.52%	34.50	35.16	29397	10237.15	1.47%
2026-03-16	34.05	34.35	0.30	0.88%	33.74	34.48	15964	5467.83	0.80%
2026-03-13	34.30	34.05	-0.49	-1.42%	33.98	34.85	18089	6236.77	0.91%
2026-03-12	34.47	34.54	0.07	0.20%	34.14	34.82	19185	6609.33	0.96%
2026-03-11	34.82	34.47	-0.15	-0.43%	34.37	34.82	18216	6299.28	0.91%
2026-03-10	34.76	34.62	0.21	0.61%	34.42	35.18	23078	8017.85	1.16%
2026-03-09	34.11	34.41	-0.09	-0.26%	33.38	34.57	24097	8176.74	1.21%
2026-03-06	33.76	34.50	0.82	2.43%	33.51	34.58	22696	7772.67	1.14%
2026-03-05	33.70	33.68	0.57	1.72%	33.11	33.85	19123	6427.53	0.96%
2026-03-04	33.10	33.11	-0.49	-1.46%	32.94	33.79	27756	9231.11	1.39%
2026-03-03	34.20	33.60	-0.55	-1.61%	33.53	34.53	29335	9987.63	1.47%
2026-03-02	34.50	34.15	-1.45	-4.07%	34.01	35.32	51530	17824.23	2.58%
2026-02-27	36.02	35.60	-0.37	-1.03%	35.49	36.05	34631	12337.98	1.73%
2026-02-26	35.91	35.97	0.11	0.31%	35.70	36.40	27711	9956.00	1.39%
2026-02-25	36.30	35.86	-0.24	-0.66%	35.68	36.33	41036	14763.94	2.05%
2026-02-24	36.41	36.10	0.00	0.00%	35.50	36.79	36712	13281.37	1.84%
2026-02-13	36.80	36.10	-0.77	-2.09%	36.07	36.86	46832	17068.80	2.34%
2026-02-12	37.25	36.87	-0.13	-0.35%	36.53	37.45	40508	14977.41	2.03%
2026-02-11	38.18	37.00	-2.00	-5.13%	36.94	38.50	107656	40519.16	5.39%
2026-02-10	42.06	39.00	-2.32	-5.61%	38.01	43.70	203025	81980.26	10.17%
2026-02-09	39.75	41.32	1.66	4.19%	39.70	41.58	119235	48766.21	5.97%
2026-02-06	39.64	39.66	0.01	0.03%	38.90	40.10	65361	25865.43	3.27%
2026-02-05	38.25	39.65	1.28	3.34%	38.24	40.48	98708	39067.30	4.94%
2026-02-04	38.10	38.37	0.26	0.68%	37.63	38.48	47816	18215.39	2.39%
2026-02-03	37.77	38.11	0.98	2.64%	37.01	38.12	52354	19716.87	2.62%
2026-02-02	36.80	37.13	0.33	0.90%	36.35	37.82	69936	26035.77	3.50%
2026-01-30	35.65	36.80	1.17	3.28%	35.15	37.10	48730	17683.25	2.44%
2026-01-29	36.30	35.63	-0.70	-1.93%	35.60	36.56	25509	9197.53	1.28%
2026-01-28	36.97	36.33	-0.65	-1.76%	36.13	36.97	28927	10575.66	1.45%
2026-01-27	36.30	36.98	0.66	1.82%	34.96	37.28	54373	19697.47	2.72%
2026-01-26	36.80	36.32	-0.53	-1.44%	35.80	37.33	47856	17459.36	2.40%
2026-01-23	36.30	36.85	0.72	1.99%	35.78	36.86	47414	17258.54	2.37%
2026-01-22	36.70	36.13	-0.40	-1.09%	36.06	36.75	34702	12578.73	1.74%
2026-01-21	36.01	36.53	0.43	1.19%	35.65	36.58	27562	10006.65	1.38%
2026-01-20	36.21	36.10	-0.14	-0.39%	35.78	36.79	37880	13755.86	1.90%
2026-01-19	36.40	36.24	-0.01	-0.03%	36.00	36.57	26056	9465.88	1.30%
2026-01-16	36.34	36.25	-0.08	-0.22%	36.00	36.60	31395	11394.82	1.57%
2026-01-15	36.25	36.33	0.03	0.08%	36.01	36.80	34474	12558.40	1.73%
2026-01-14	36.66	36.30	-0.35	-0.95%	35.90	37.49	53637	19643.07	2.69%
2026-01-13	37.26	36.65	-0.61	-1.64%	36.53	37.80	41434	15323.08	2.07%
2026-01-12	37.40	37.26	-0.24	-0.64%	36.60	37.62	51018	18889.64	2.55%
2026-01-09	37.76	37.50	-0.25	-0.66%	37.28	37.79	40799	15275.22	2.04%
2026-01-08	37.53	37.75	-0.03	-0.08%	37.17	37.90	38767	14591.89	1.94%
2026-01-07	37.89	37.78	-0.20	-0.53%	37.30	38.18	56018	21145.08	2.80%
2026-01-06	36.58	37.98	1.71	4.71%	36.50	38.35	86241	32507.77	4.32%
2026-01-05	35.70	36.27	0.67	1.88%	35.54	36.71	56113	20381.44	2.81%
2025-12-31	34.80	35.60	0.86	2.48%	34.55	35.85	51033	18007.31	2.56%
2025-12-30	34.90	34.74	-0.16	-0.46%	34.62	35.20	38149	13333.50	1.91%
2025-12-29	35.20	34.90	-0.10	-0.29%	34.70	35.20	25610	8949.07	1.28%
2025-12-26	35.05	35.00	-0.40	-1.13%	34.85	36.07	52073	18469.63	2.61%
2025-12-25	33.79	35.40	1.71	5.08%	33.54	35.58	67923	23616.33	3.40%
2025-12-24	33.80	33.69	-0.11	-0.33%	33.53	33.95	19231	6485.41	0.96%
2025-12-23	34.21	33.80	-0.16	-0.47%	33.48	34.21	23162	7824.85	1.16%
2025-12-22	34.44	33.96	-0.41	-1.19%	33.83	34.60	24095	8227.71	1.21%
2025-12-19	34.03	34.37	0.47	1.39%	33.90	34.89	26507	9109.78	1.33%
2025-12-18	34.50	33.90	-0.49	-1.42%	33.88	34.72	23450	8043.25	1.17%
2025-12-17	33.71	34.39	0.29	0.85%	33.71	34.49	28178	9653.15	1.41%
2025-12-16	33.40	34.10	0.66	1.97%	32.65	34.44	37177	12495.75	1.86%
2025-12-15	33.42	33.44	0.26	0.78%	33.01	34.17	30873	10374.81	1.55%
2025-12-12	33.05	33.18	0.12	0.36%	32.82	33.62	21065	7005.26	1.05%
2025-12-11	33.60	33.06	-0.50	-1.49%	33.03	33.89	13626	4534.55	0.68%
2025-12-10	33.40	33.56	0.03	0.09%	33.15	33.66	11621	3890.64	0.58%
2025-12-09	34.33	33.53	-0.67	-1.96%	33.37	34.38	20076	6773.08	1.01%
2025-12-08	33.88	34.20	0.45	1.33%	33.68	34.44	25005	8521.93	1.25%
2025-12-05	33.11	33.75	0.66	1.99%	32.82	33.95	24890	8345.23	1.25%
2025-12-04	33.33	33.09	0.00	0.00%	33.01	33.55	15700	5221.10	0.79%
2025-12-03	33.47	33.09	-0.31	-0.93%	32.90	33.56	19656	6505.74	0.98%
2025-12-02	34.49	33.40	-1.11	-3.22%	33.20	34.49	31778	10717.39	1.59%
2025-12-01	33.80	34.51	1.25	3.76%	33.30	35.30	52630	18154.70	2.64%
2025-11-28	33.44	33.26	0.08	0.24%	32.49	33.44	19694	6498.62	0.99%
2025-11-27	33.29	33.18	-0.12	-0.36%	33.00	33.71	19734	6588.45	0.99%
2025-11-26	33.14	33.30	0.52	1.59%	32.72	33.90	37343	12422.71	1.87%
2025-11-25	32.85	32.78	-0.06	-0.18%	32.70	33.10	19002	6249.06	0.95%

上证大盘股票行情在线 K线走势图

冠盛股份(605088)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58