冠盛股份(605088)股票行情 冠盛股份股票行情 605088股票行情_爱股网
冠盛股份(605088)股票行情
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 |
|---|
| 2025-10-27 | 38.15 | 38.02 | -0.46 | -1.20% | 37.69 | 38.68 | 44372 | 16850.69 | 2.22% |
| 2025-10-24 | 37.50 | 38.48 | 1.06 | 2.83% | 37.33 | 38.67 | 44945 | 17109.42 | 2.25% |
| 2025-10-23 | 37.19 | 37.42 | 0.23 | 0.62% | 36.42 | 37.44 | 28397 | 10463.88 | 1.42% |
| 2025-10-22 | 37.31 | 37.19 | -0.46 | -1.22% | 37.03 | 37.72 | 18884 | 7043.27 | 0.95% |
| 2025-10-21 | 37.39 | 37.65 | 0.27 | 0.72% | 36.88 | 37.72 | 33395 | 12465.55 | 1.67% |
| 2025-10-20 | 37.18 | 37.38 | 0.69 | 1.88% | 36.90 | 37.88 | 28018 | 10490.14 | 1.40% |
| 2025-10-17 | 39.15 | 36.69 | -2.55 | -6.50% | 36.61 | 39.27 | 80652 | 30294.70 | 4.04% |
| 2025-10-16 | 40.51 | 39.24 | -1.36 | -3.35% | 39.03 | 41.30 | 51526 | 20438.98 | 2.58% |
| 2025-10-15 | 38.74 | 40.60 | 1.65 | 4.24% | 37.99 | 40.85 | 75216 | 29979.13 | 3.77% |
| 2025-10-14 | 39.99 | 38.95 | -0.84 | -2.11% | 38.66 | 40.80 | 59390 | 23461.46 | 2.97% |
| 2025-10-13 | 39.08 | 39.79 | -1.58 | -3.82% | 38.70 | 40.48 | 113394 | 44675.55 | 5.68% |
| 2025-10-10 | 41.82 | 41.37 | 0.37 | 0.90% | 40.70 | 41.96 | 70906 | 29391.83 | 3.55% |
| 2025-10-09 | 40.97 | 41.00 | 1.00 | 2.50% | 40.90 | 42.99 | 106757 | 44571.06 | 5.35% |
| 2025-09-30 | 39.33 | 40.00 | 0.55 | 1.39% | 39.02 | 40.69 | 75301 | 30068.80 | 3.77% |
| 2025-09-29 | 38.20 | 39.45 | 1.60 | 4.23% | 38.08 | 40.19 | 104625 | 41419.54 | 5.24% |
| 2025-09-26 | 38.03 | 37.85 | -0.45 | -1.17% | 37.60 | 38.78 | 39649 | 15129.99 | 1.99% |
| 2025-09-25 | 39.21 | 38.30 | -1.25 | -3.16% | 38.25 | 39.98 | 68032 | 26481.43 | 3.41% |
| 2025-09-24 | 39.60 | 39.55 | -0.20 | -0.50% | 38.61 | 39.88 | 60557 | 23745.00 | 3.03% |
| 2025-09-23 | 39.40 | 39.75 | 0.34 | 0.86% | 38.39 | 39.95 | 62648 | 24515.23 | 3.14% |
| 2025-09-22 | 38.30 | 39.41 | 0.80 | 2.07% | 38.30 | 40.09 | 73092 | 28739.76 | 3.66% |
| 2025-09-19 | 38.49 | 38.61 | 0.10 | 0.26% | 37.70 | 39.00 | 51082 | 19581.32 | 2.56% |
| 2025-09-18 | 39.91 | 38.51 | -1.37 | -3.44% | 38.11 | 40.38 | 88750 | 34985.08 | 4.44% |
| 2025-09-17 | 39.49 | 39.88 | 0.39 | 0.99% | 38.75 | 40.00 | 66070 | 26032.30 | 3.31% |
| 2025-09-16 | 39.63 | 39.49 | -0.15 | -0.38% | 38.60 | 39.93 | 59060 | 23190.97 | 2.96% |
| 2025-09-15 | 39.60 | 39.64 | 0.14 | 0.35% | 39.13 | 40.81 | 94955 | 37979.92 | 4.75% |
| 2025-09-12 | 38.11 | 39.50 | 1.51 | 3.97% | 38.11 | 41.50 | 128636 | 51666.56 | 6.44% |
| 2025-09-11 | 37.50 | 37.99 | 0.37 | 0.98% | 37.20 | 38.13 | 43086 | 16286.21 | 2.16% |
| 2025-09-10 | 38.19 | 37.62 | -0.62 | -1.62% | 37.05 | 38.80 | 54676 | 20643.85 | 2.74% |
| 2025-09-09 | 39.34 | 38.24 | -1.36 | -3.43% | 38.10 | 39.35 | 61567 | 23764.72 | 3.08% |
| 2025-09-08 | 38.87 | 39.60 | 0.44 | 1.12% | 38.87 | 40.17 | 97880 | 38751.46 | 4.90% |
| 2025-09-05 | 35.90 | 39.16 | 3.01 | 8.33% | 35.84 | 39.40 | 147016 | 56641.23 | 7.36% |
| 2025-09-04 | 36.66 | 36.15 | -0.60 | -1.63% | 35.45 | 37.26 | 55839 | 20393.90 | 2.80% |
| 2025-09-03 | 37.66 | 36.75 | -0.76 | -2.03% | 36.64 | 38.18 | 44540 | 16621.58 | 2.23% |
| 2025-09-02 | 38.13 | 37.51 | -0.72 | -1.88% | 36.66 | 38.13 | 60964 | 22746.99 | 3.05% |
| 2025-09-01 | 38.00 | 38.23 | 0.37 | 0.98% | 37.30 | 38.39 | 62329 | 23522.58 | 3.12% |
| 2025-08-29 | 36.55 | 37.86 | 1.30 | 3.56% | 36.35 | 38.85 | 101201 | 38456.27 | 5.07% |
| 2025-08-28 | 37.44 | 36.56 | -0.65 | -1.75% | 35.55 | 37.44 | 81702 | 29802.55 | 4.09% |
| 2025-08-27 | 38.00 | 37.21 | -0.95 | -2.49% | 37.18 | 38.55 | 69358 | 26403.11 | 3.47% |
| 2025-08-26 | 38.57 | 38.16 | -0.34 | -0.88% | 37.80 | 38.57 | 62791 | 23999.52 | 3.14% |
| 2025-08-25 | 38.30 | 38.50 | 0.23 | 0.60% | 37.99 | 38.68 | 69555 | 26650.58 | 3.48% |
| 2025-08-22 | 38.01 | 38.27 | -0.79 | -2.02% | 37.78 | 38.40 | 88609 | 33706.00 | 4.44% |
| 2025-08-21 | 39.51 | 39.06 | -0.36 | -0.91% | 38.40 | 39.83 | 58253 | 22693.06 | 2.92% |
| 2025-08-20 | 38.78 | 39.42 | 0.54 | 1.39% | 38.31 | 39.67 | 66098 | 25869.99 | 3.31% |
| 2025-08-19 | 39.00 | 38.88 | -0.07 | -0.18% | 38.00 | 39.15 | 84197 | 32498.89 | 4.22% |
| 2025-08-18 | 39.90 | 38.95 | -0.61 | -1.54% | 38.77 | 40.28 | 109359 | 43088.09 | 5.48% |
| 2025-08-15 | 39.61 | 39.56 | -0.03 | -0.08% | 38.62 | 40.00 | 107856 | 42415.39 | 5.40% |
| 2025-08-14 | 41.86 | 39.59 | -2.07 | -4.97% | 39.50 | 41.88 | 73880 | 29962.00 | 3.70% |
| 2025-08-13 | 41.26 | 41.66 | 0.29 | 0.70% | 40.98 | 42.15 | 66817 | 27725.82 | 3.35% |
| 2025-08-12 | 42.00 | 41.37 | -0.85 | -2.01% | 40.74 | 42.04 | 63031 | 25983.68 | 3.16% |
| 2025-08-11 | 41.47 | 42.22 | 0.69 | 1.66% | 41.26 | 42.74 | 64393 | 27100.93 | 3.22% |
| 2025-08-08 | 40.53 | 41.53 | 1.01 | 2.49% | 40.20 | 41.98 | 73139 | 30030.22 | 3.66% |
| 2025-08-07 | 40.90 | 40.52 | -0.60 | -1.46% | 40.29 | 41.82 | 56510 | 23083.15 | 2.83% |
| 2025-08-06 | 41.45 | 41.12 | -0.35 | -0.84% | 40.70 | 41.50 | 63144 | 25914.20 | 3.16% |
| 2025-08-05 | 41.08 | 41.47 | 0.51 | 1.25% | 40.61 | 41.77 | 61593 | 25367.07 | 3.08% |
| 2025-08-04 | 40.02 | 40.96 | 0.41 | 1.01% | 40.00 | 40.99 | 56247 | 22800.11 | 2.82% |
| 2025-08-01 | 40.00 | 40.55 | -0.20 | -0.49% | 40.00 | 41.18 | 63141 | 25563.39 | 3.16% |
| 2025-07-31 | 41.41 | 40.75 | -0.24 | -0.59% | 40.40 | 42.10 | 103027 | 42299.08 | 5.16% |
| 2025-07-30 | 41.85 | 40.99 | -1.11 | -2.64% | 40.60 | 42.11 | 77125 | 31842.62 | 3.86% |
| 2025-07-29 | 43.00 | 42.10 | -0.80 | -1.86% | 41.77 | 43.75 | 88342 | 37431.45 | 4.70% |
| 2025-07-28 | 42.87 | 42.90 | 0.53 | 1.25% | 42.44 | 43.96 | 148732 | 64029.96 | 7.91% |
| 2025-07-25 | 38.52 | 42.37 | 3.85 | 9.99% | 38.52 | 42.37 | 184862 | 76680.51 | 9.83% |
| 2025-07-24 | 38.38 | 38.52 | 0.08 | 0.21% | 38.20 | 38.99 | 52579 | 20252.31 | 2.80% |
| 2025-07-23 | 38.20 | 38.44 | 0.44 | 1.16% | 37.51 | 39.11 | 89835 | 34638.20 | 4.78% |
| 2025-07-22 | 37.36 | 38.00 | 0.71 | 1.90% | 36.80 | 38.18 | 96296 | 36292.48 | 5.12% |
| 2025-07-21 | 36.66 | 37.29 | 0.63 | 1.72% | 36.20 | 37.53 | 78262 | 28773.26 | 4.16% |
| 2025-07-18 | 37.20 | 36.66 | -0.32 | -0.87% | 36.50 | 37.20 | 50968 | 18742.50 | 2.71% |
| 2025-07-17 | 36.66 | 36.98 | 0.44 | 1.20% | 36.16 | 37.50 | 68176 | 25151.02 | 3.62% |
| 2025-07-16 | 35.82 | 36.54 | 0.91 | 2.55% | 35.20 | 37.48 | 94333 | 34424.29 | 5.02% |
| 2025-07-15 | 35.17 | 35.63 | 0.46 | 1.31% | 34.75 | 36.10 | 53873 | 19078.04 | 2.86% |
| 2025-07-14 | 35.12 | 35.17 | -0.15 | -0.42% | 34.70 | 35.53 | 57194 | 20031.15 | 3.04% |
| 2025-07-11 | 35.19 | 35.32 | 0.07 | 0.20% | 35.06 | 35.47 | 38775 | 13671.42 | 2.06% |
| 2025-07-10 | 36.06 | 35.25 | -0.81 | -2.25% | 34.88 | 36.06 | 55438 | 19505.64 | 2.95% |
| 2025-07-09 | 37.14 | 36.06 | -0.96 | -2.59% | 36.00 | 37.48 | 42581 | 15535.63 | 2.26% |
| 2025-07-08 | 36.65 | 37.02 | 0.26 | 0.71% | 36.51 | 37.77 | 39922 | 14872.86 | 2.12% |
| 2025-07-07 | 36.77 | 36.76 | -0.44 | -1.18% | 36.46 | 37.27 | 42373 | 15617.98 | 2.25% |
| 2025-07-04 | 38.31 | 37.20 | -1.35 | -3.50% | 36.81 | 38.50 | 76487 | 28442.73 | 4.07% |
| 2025-07-03 | 38.05 | 38.55 | 0.38 | 1.00% | 37.72 | 38.88 | 65878 | 25310.29 | 3.50% |
| 2025-07-02 | 38.31 | 38.17 | -0.67 | -1.73% | 37.70 | 38.84 | 63943 | 24363.94 | 3.40% |
| 2025-07-01 | 37.95 | 38.84 | 0.92 | 2.43% | 36.76 | 38.97 | 105407 | 40052.68 | 5.78% |
| 2025-06-30 | 36.50 | 37.92 | 1.35 | 3.69% | 36.20 | 38.48 | 75848 | 28633.83 | 4.16% |
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
深市涨幅前二十
创业板涨幅前二十
