冠石科技(605588)股票行情
冠石科技(605588)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 |
|---|
| 2025-12-22 | 49.51 | 50.27 | 0.90 | 1.82% | 49.39 | 50.94 | 15707 | 7906.80 | 2.15% |
| 2025-12-19 | 49.20 | 49.37 | -0.19 | -0.38% | 49.01 | 50.00 | 10750 | 5310.49 | 1.47% |
| 2025-12-18 | 49.18 | 49.56 | 0.38 | 0.77% | 49.08 | 50.75 | 15297 | 7658.48 | 2.09% |
| 2025-12-17 | 48.80 | 49.18 | 0.19 | 0.39% | 47.58 | 49.30 | 14134 | 6835.96 | 1.93% |
| 2025-12-16 | 49.46 | 48.99 | -0.89 | -1.78% | 48.62 | 49.88 | 11028 | 5413.73 | 1.51% |
| 2025-12-15 | 49.50 | 49.88 | -0.24 | -0.48% | 49.41 | 50.62 | 8060 | 4041.01 | 1.10% |
| 2025-12-12 | 50.15 | 50.12 | 0.25 | 0.50% | 49.68 | 50.80 | 10037 | 5042.52 | 1.37% |
| 2025-12-11 | 50.80 | 49.87 | -0.37 | -0.74% | 49.70 | 51.15 | 9837 | 4938.93 | 1.35% |
| 2025-12-10 | 50.71 | 50.24 | -0.47 | -0.93% | 49.69 | 51.69 | 12218 | 6140.77 | 1.67% |
| 2025-12-09 | 50.50 | 50.71 | 0.11 | 0.22% | 50.06 | 50.80 | 10138 | 5121.49 | 1.39% |
| 2025-12-08 | 50.03 | 50.60 | 0.49 | 0.98% | 50.01 | 50.77 | 8901 | 4492.19 | 1.22% |
| 2025-12-05 | 49.41 | 50.11 | 0.28 | 0.56% | 48.72 | 50.25 | 8617 | 4267.79 | 1.18% |
| 2025-12-04 | 50.50 | 49.83 | -0.90 | -1.77% | 49.46 | 50.71 | 9475 | 4727.60 | 1.30% |
| 2025-12-03 | 51.75 | 50.73 | -1.04 | -2.01% | 50.59 | 51.75 | 11696 | 5961.08 | 1.60% |
| 2025-12-02 | 52.12 | 51.77 | -1.03 | -1.95% | 51.47 | 52.62 | 13081 | 6799.42 | 1.79% |
| 2025-12-01 | 51.10 | 52.80 | 1.69 | 3.31% | 50.90 | 53.85 | 23030 | 12101.25 | 3.15% |
| 2025-11-28 | 51.27 | 51.11 | -0.16 | -0.31% | 50.51 | 53.38 | 13470 | 6928.61 | 1.84% |
| 2025-11-27 | 50.09 | 51.27 | 0.94 | 1.87% | 50.09 | 51.48 | 14023 | 7140.75 | 1.92% |
| 2025-11-26 | 50.40 | 50.33 | -0.29 | -0.57% | 50.10 | 51.13 | 9785 | 4948.31 | 1.34% |
| 2025-11-25 | 50.68 | 50.62 | -0.06 | -0.12% | 50.50 | 51.66 | 11868 | 6068.03 | 1.62% |
| 2025-11-24 | 49.90 | 50.68 | 0.98 | 1.97% | 49.04 | 50.88 | 12728 | 6388.86 | 1.74% |
| 2025-11-21 | 50.60 | 49.70 | -2.15 | -4.15% | 49.70 | 52.55 | 17622 | 8927.09 | 2.41% |
| 2025-11-20 | 53.60 | 51.85 | -2.35 | -4.34% | 51.85 | 54.50 | 20789 | 11038.70 | 2.84% |
| 2025-11-19 | 52.61 | 54.20 | 1.09 | 2.05% | 52.43 | 54.54 | 22880 | 12305.00 | 3.13% |
| 2025-11-18 | 52.27 | 53.11 | 0.84 | 1.61% | 52.27 | 54.58 | 17572 | 9404.16 | 2.40% |
| 2025-11-17 | 53.00 | 52.27 | 0.61 | 1.18% | 51.67 | 53.16 | 8554 | 4462.32 | 1.17% |
| 2025-11-14 | 51.84 | 51.66 | -0.21 | -0.40% | 51.10 | 51.98 | 8847 | 4559.42 | 1.21% |
| 2025-11-13 | 51.78 | 51.87 | 0.09 | 0.17% | 51.31 | 52.04 | 9070 | 4694.69 | 1.24% |
| 2025-11-12 | 52.15 | 51.78 | -0.97 | -1.84% | 51.55 | 53.09 | 11676 | 6068.90 | 1.60% |
| 2025-11-11 | 53.28 | 52.75 | -0.53 | -0.99% | 52.50 | 54.45 | 10815 | 5773.11 | 1.48% |
| 2025-11-10 | 52.35 | 53.28 | 0.97 | 1.85% | 52.22 | 53.38 | 11616 | 6131.40 | 1.59% |
| 2025-11-07 | 53.30 | 52.31 | -1.48 | -2.75% | 52.26 | 53.65 | 14461 | 7645.54 | 1.98% |
| 2025-11-06 | 53.10 | 53.79 | 0.71 | 1.34% | 53.10 | 54.93 | 15031 | 8094.76 | 2.06% |
| 2025-11-05 | 52.44 | 53.08 | 0.03 | 0.06% | 52.12 | 53.38 | 12300 | 6477.55 | 1.68% |
| 2025-11-04 | 53.70 | 53.05 | -0.85 | -1.58% | 52.80 | 53.92 | 10974 | 5836.84 | 1.50% |
| 2025-11-03 | 53.53 | 53.90 | 0.10 | 0.19% | 52.61 | 53.90 | 15097 | 8028.13 | 2.07% |
| 2025-10-31 | 53.39 | 53.80 | 0.47 | 0.88% | 53.38 | 54.33 | 11319 | 6116.21 | 1.55% |
| 2025-10-30 | 54.99 | 53.33 | -1.76 | -3.19% | 53.33 | 54.99 | 17264 | 9346.14 | 2.36% |
| 2025-10-29 | 55.55 | 55.09 | -0.29 | -0.52% | 54.00 | 55.88 | 18849 | 10334.03 | 2.58% |
| 2025-10-28 | 55.06 | 55.38 | -0.08 | -0.14% | 54.91 | 56.06 | 17337 | 9649.31 | 2.37% |
| 2025-10-27 | 55.42 | 55.46 | 0.75 | 1.37% | 54.83 | 56.00 | 20097 | 11159.40 | 2.75% |
| 2025-10-24 | 54.08 | 54.71 | 0.67 | 1.24% | 54.08 | 55.08 | 15394 | 8415.25 | 2.11% |
| 2025-10-23 | 55.11 | 54.04 | -1.62 | -2.91% | 53.41 | 55.52 | 20756 | 11204.25 | 2.84% |
| 2025-10-22 | 55.64 | 55.66 | -0.33 | -0.59% | 54.99 | 56.20 | 14712 | 8156.49 | 2.01% |
| 2025-10-21 | 55.69 | 55.99 | 0.19 | 0.34% | 55.13 | 56.34 | 20349 | 11372.49 | 2.78% |
| 2025-10-20 | 55.67 | 55.80 | 0.59 | 1.07% | 54.83 | 56.44 | 22468 | 12496.88 | 3.07% |
| 2025-10-17 | 57.67 | 55.21 | -2.94 | -5.06% | 54.81 | 58.32 | 31020 | 17458.25 | 4.24% |
| 2025-10-16 | 58.99 | 58.15 | -2.39 | -3.95% | 58.03 | 59.98 | 33762 | 19883.79 | 4.62% |
| 2025-10-15 | 62.13 | 60.54 | -3.46 | -5.41% | 59.17 | 62.50 | 62765 | 37791.90 | 8.59% |
| 2025-10-14 | 66.00 | 64.00 | -1.64 | -2.50% | 61.25 | 66.37 | 106716 | 67976.74 | 14.60% |
| 2025-10-13 | 58.97 | 65.64 | 5.97 | 10.01% | 58.00 | 65.64 | 105095 | 67785.58 | 14.38% |
| 2025-10-10 | 58.51 | 59.67 | 0.87 | 1.48% | 57.12 | 60.80 | 48873 | 28744.28 | 6.69% |
| 2025-10-09 | 60.93 | 58.80 | -3.35 | -5.39% | 58.80 | 60.93 | 49816 | 29724.65 | 6.81% |
| 2025-09-30 | 59.99 | 62.15 | 2.53 | 4.24% | 57.91 | 63.06 | 80501 | 47888.41 | 11.01% |
| 2025-09-29 | 54.15 | 59.62 | 5.42 | 10.00% | 53.75 | 59.62 | 44946 | 25863.45 | 6.15% |
| 2025-09-26 | 56.08 | 54.20 | -2.28 | -4.04% | 54.20 | 56.40 | 26312 | 14546.92 | 3.60% |
| 2025-09-25 | 57.50 | 56.48 | -1.49 | -2.57% | 56.30 | 57.87 | 36972 | 21048.70 | 5.06% |
| 2025-09-24 | 55.42 | 57.97 | 1.96 | 3.50% | 55.42 | 59.03 | 58285 | 33640.73 | 7.97% |
| 2025-09-23 | 56.15 | 56.01 | -0.13 | -0.23% | 53.54 | 56.30 | 33639 | 18438.25 | 4.60% |
| 2025-09-22 | 56.00 | 56.14 | 0.22 | 0.39% | 55.00 | 56.60 | 32203 | 17976.06 | 4.41% |
| 2025-09-19 | 54.95 | 55.92 | 0.89 | 1.62% | 54.95 | 57.00 | 38788 | 21755.00 | 5.31% |
| 2025-09-18 | 55.43 | 55.03 | -0.81 | -1.45% | 54.48 | 57.56 | 49097 | 27609.26 | 6.72% |
| 2025-09-17 | 56.72 | 55.84 | 1.42 | 2.61% | 55.00 | 58.71 | 54727 | 30929.61 | 7.49% |
| 2025-09-16 | 53.26 | 54.42 | 0.82 | 1.53% | 53.06 | 54.53 | 20699 | 11147.81 | 2.83% |
| 2025-09-15 | 54.30 | 53.60 | -0.64 | -1.18% | 53.57 | 55.13 | 21470 | 11613.45 | 2.94% |
| 2025-09-12 | 55.00 | 54.24 | -0.50 | -0.91% | 53.95 | 55.00 | 25392 | 13793.01 | 3.47% |
| 2025-09-11 | 53.87 | 54.74 | 1.02 | 1.90% | 52.89 | 54.78 | 24362 | 13198.61 | 3.33% |
| 2025-09-10 | 53.08 | 53.72 | 0.78 | 1.47% | 52.74 | 54.91 | 30510 | 16413.73 | 4.17% |
| 2025-09-09 | 54.95 | 52.94 | -2.21 | -4.01% | 52.70 | 54.95 | 25515 | 13670.00 | 3.49% |
| 2025-09-08 | 54.60 | 55.15 | 0.29 | 0.53% | 53.90 | 55.54 | 23434 | 12824.15 | 3.21% |
| 2025-09-05 | 53.50 | 54.86 | 1.37 | 2.56% | 51.87 | 55.00 | 28779 | 15479.48 | 3.94% |
| 2025-09-04 | 55.51 | 53.49 | -4.01 | -6.97% | 51.75 | 56.87 | 45929 | 25016.64 | 6.28% |
| 2025-09-03 | 56.12 | 57.50 | 1.38 | 2.46% | 54.38 | 58.80 | 53580 | 30531.71 | 7.33% |
| 2025-09-02 | 58.00 | 56.12 | -0.12 | -0.21% | 55.01 | 58.90 | 44112 | 25068.47 | 6.03% |
| 2025-09-01 | 56.47 | 56.24 | 0.65 | 1.17% | 55.58 | 57.14 | 29274 | 16455.44 | 4.00% |
| 2025-08-29 | 56.49 | 55.59 | -1.69 | -2.95% | 55.32 | 56.63 | 31081 | 17334.73 | 4.25% |
| 2025-08-28 | 54.91 | 57.28 | 2.03 | 3.67% | 54.91 | 57.50 | 47658 | 26960.31 | 6.52% |
| 2025-08-27 | 55.84 | 55.25 | -0.59 | -1.06% | 54.73 | 58.24 | 53109 | 30112.23 | 7.27% |
| 2025-08-26 | 56.29 | 55.84 | -0.69 | -1.22% | 55.55 | 56.65 | 32855 | 18420.63 | 4.49% |
| 2025-08-25 | 56.73 | 56.53 | -0.29 | -0.51% | 55.90 | 57.41 | 46938 | 26591.14 | 6.42% |
上证大盘股票行情在线 K线走势图
冠石科技(605588)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
