冠石科技(605588)股票行情 冠石科技股票行情 605588股票行情_爱股网
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 |
|---|
| 2025-11-07 | 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% |
| 2025-08-22 | 55.09 | 56.82 | 1.81 | 3.29% | 54.91 | 57.66 | 55403 | 31343.29 | 7.58% |
| 2025-08-21 | 56.07 | 55.01 | -2.03 | -3.56% | 54.65 | 56.49 | 47020 | 26065.97 | 6.43% |
| 2025-08-20 | 56.00 | 57.04 | -0.15 | -0.26% | 54.00 | 57.43 | 59748 | 33507.96 | 8.17% |
| 2025-08-19 | 59.51 | 57.19 | -6.25 | -9.85% | 57.10 | 61.64 | 106852 | 62985.76 | 14.62% |
| 2025-08-18 | 69.37 | 63.44 | 0.37 | 0.59% | 63.01 | 69.37 | 144139 | 93814.64 | 19.72% |
| 2025-08-15 | 63.07 | 63.07 | 5.73 | 9.99% | 63.07 | 63.07 | 42068 | 26532.14 | 5.75% |
| 2025-08-14 | 57.00 | 57.34 | 5.21 | 9.99% | 57.00 | 57.34 | 26364 | 15105.46 | 3.61% |
| 2025-08-13 | 51.91 | 52.13 | 0.21 | 0.40% | 51.25 | 53.20 | 38307 | 19956.66 | 5.24% |
| 2025-08-12 | 51.88 | 51.92 | -0.06 | -0.12% | 51.20 | 52.30 | 29986 | 15503.07 | 4.10% |
| 2025-08-11 | 50.24 | 51.98 | 1.68 | 3.34% | 50.01 | 54.35 | 50026 | 25894.01 | 6.84% |
| 2025-08-08 | 50.96 | 50.30 | -2.17 | -4.14% | 49.66 | 51.88 | 45764 | 23071.53 | 6.26% |
| 2025-08-07 | 49.50 | 52.47 | 2.97 | 6.00% | 49.40 | 53.20 | 63501 | 32545.28 | 8.69% |
| 2025-08-06 | 48.58 | 49.50 | 0.36 | 0.73% | 48.58 | 49.88 | 29501 | 14543.47 | 4.04% |
| 2025-08-05 | 48.37 | 49.14 | 0.77 | 1.59% | 48.11 | 50.30 | 30582 | 15063.12 | 4.18% |
| 2025-08-04 | 47.23 | 48.37 | 0.63 | 1.32% | 47.12 | 49.27 | 18723 | 9007.03 | 2.56% |
| 2025-08-01 | 47.33 | 47.74 | 0.34 | 0.72% | 47.27 | 47.96 | 13750 | 6543.85 | 1.88% |
| 2025-07-31 | 48.10 | 47.40 | -0.89 | -1.84% | 47.38 | 49.42 | 24138 | 11605.17 | 3.30% |
| 2025-07-30 | 49.55 | 48.29 | -1.25 | -2.52% | 47.84 | 49.56 | 29935 | 14520.52 | 4.10% |
| 2025-07-29 | 47.81 | 49.54 | 1.14 | 2.36% | 47.81 | 50.48 | 45138 | 22222.13 | 6.17% |
| 2025-07-28 | 47.52 | 48.40 | 0.85 | 1.79% | 46.85 | 49.50 | 37092 | 17854.11 | 5.07% |
| 2025-07-25 | 46.29 | 47.55 | 1.13 | 2.43% | 46.11 | 47.80 | 30745 | 14440.40 | 4.21% |
| 2025-07-24 | 45.02 | 46.42 | 1.16 | 2.56% | 45.02 | 46.90 | 22073 | 10183.33 | 3.02% |
| 2025-07-23 | 46.00 | 45.26 | -0.95 | -2.06% | 45.00 | 46.98 | 19583 | 8968.63 | 2.68% |
| 2025-07-22 | 45.86 | 46.21 | 0.19 | 0.41% | 45.60 | 47.41 | 23210 | 10804.00 | 3.18% |
| 2025-07-21 | 46.11 | 46.02 | -0.36 | -0.78% | 45.71 | 46.40 | 13661 | 6285.73 | 1.87% |
| 2025-07-18 | 45.78 | 46.38 | 0.69 | 1.51% | 45.33 | 46.40 | 16713 | 7645.24 | 2.29% |
| 2025-07-17 | 45.13 | 45.69 | 0.63 | 1.40% | 44.86 | 45.71 | 11184 | 5076.01 | 1.53% |
| 2025-07-16 | 44.53 | 45.06 | 0.53 | 1.19% | 44.49 | 45.35 | 11849 | 5334.51 | 1.62% |
| 2025-07-15 | 45.36 | 44.53 | -1.30 | -2.84% | 44.37 | 45.73 | 22502 | 10084.07 | 3.08% |
| 2025-07-14 | 46.01 | 45.83 | -0.09 | -0.20% | 45.50 | 46.01 | 9390 | 4294.86 | 1.28% |
| 2025-07-11 | 45.70 | 45.92 | 0.22 | 0.48% | 45.20 | 46.03 | 11817 | 5400.50 | 1.62% |
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
