当前位置: 爱股网 > 股票行情 > 珠海冠宇(688772)股票行情

珠海冠宇(688772)股票行情

珠海冠宇(688772)

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

珠海冠宇(688772)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	16.19	16.06	-0.10	-0.62%	16.01	16.60	232074	37797.04	2.05%	0.00
2026-03-25	16.05	16.16	0.12	0.75%	15.90	16.31	213703	34510.00	1.89%	0.00
2026-03-24	15.89	16.04	0.45	2.89%	15.33	16.04	250856	39405.78	2.22%	0.00
2026-03-23	15.88	15.59	-0.61	-3.77%	15.48	16.25	316070	50093.31	2.79%	0.00
2026-03-20	16.08	16.20	0.17	1.06%	16.06	16.69	274405	44847.42	2.42%	0.00
2026-03-19	16.10	16.03	-0.28	-1.72%	15.92	16.35	195135	31455.68	1.72%	0.00
2026-03-18	16.32	16.31	-0.01	-0.06%	16.06	16.46	167800	27220.95	1.48%	0.00
2026-03-17	16.82	16.32	-0.46	-2.74%	16.32	17.07	196135	32641.58	1.73%	0.00
2026-03-16	16.89	16.78	-0.10	-0.59%	16.59	16.99	208395	34862.62	1.84%	0.00
2026-03-13	16.83	16.88	-0.07	-0.41%	16.77	17.26	260374	44282.26	2.30%	0.00
2026-03-12	17.02	16.95	-0.11	-0.64%	16.63	17.09	285482	48101.75	2.52%	0.00
2026-03-11	16.76	17.06	0.36	2.16%	16.65	17.44	419311	71859.18	3.70%	0.00
2026-03-10	16.61	16.70	0.18	1.09%	16.58	16.86	253352	42258.93	2.24%	0.00
2026-03-09	16.24	16.52	-0.10	-0.60%	15.91	16.57	277941	45092.86	2.45%	0.00
2026-03-06	16.53	16.62	0.03	0.18%	16.37	16.74	201767	33437.70	1.78%	0.00
2026-03-05	16.96	16.59	-0.07	-0.42%	16.40	17.13	283157	47396.66	2.50%	0.00
2026-03-04	17.00	16.66	0.20	1.22%	16.55	17.25	348155	58578.84	3.08%	0.00
2026-03-03	17.63	16.46	-1.15	-6.53%	16.39	17.88	453162	76396.02	4.00%	0.00
2026-03-02	18.50	17.61	-1.10	-5.88%	17.57	18.54	496387	88545.91	4.38%	0.00
2026-02-27	18.80	18.71	-0.11	-0.58%	18.56	18.80	167768	31331.84	1.48%	2.00
2026-02-26	19.34	18.82	-0.42	-2.18%	18.77	19.34	229887	43604.60	2.03%	0.00
2026-02-25	18.88	19.24	0.38	2.01%	18.84	19.35	180879	34635.89	1.60%	0.00
2026-02-24	18.92	18.86	0.10	0.53%	18.82	19.14	151791	28839.69	1.34%	0.00
2026-02-13	18.86	18.76	-0.11	-0.58%	18.60	19.18	178108	33739.16	1.57%	0.00
2026-02-12	18.85	18.87	0.05	0.27%	18.82	19.03	157453	29760.51	1.39%	0.00
2026-02-11	18.89	18.82	-0.08	-0.42%	18.80	19.10	149499	28293.64	1.32%	25.00
2026-02-10	19.04	18.90	-0.14	-0.74%	18.87	19.21	174454	33203.26	1.54%	0.00
2026-02-09	19.42	19.04	-0.14	-0.73%	18.96	19.42	178654	34111.02	1.58%	0.00
2026-02-06	18.87	19.18	0.18	0.95%	18.78	19.48	191697	36846.76	1.69%	0.00
2026-02-05	19.22	19.00	-0.21	-1.09%	18.90	19.22	198379	37726.58	1.75%	0.00
2026-02-04	19.18	19.21	0.03	0.16%	18.96	19.27	162491	31089.60	1.44%	0.00
2026-02-03	19.08	19.18	0.20	1.05%	18.85	19.23	172820	32998.03	1.53%	0.00
2026-02-02	19.30	18.98	-0.36	-1.86%	18.88	19.58	246759	47506.98	2.18%	10.94
2026-01-30	19.64	19.34	-0.21	-1.07%	18.99	19.79	261483	50506.50	2.31%	0.00
2026-01-29	19.89	19.55	-0.47	-2.35%	19.51	20.21	187080	37117.83	1.65%	0.00
2026-01-28	20.25	20.02	-0.31	-1.52%	19.84	20.52	181156	36287.91	1.60%	0.00
2026-01-27	20.45	20.33	-0.23	-1.12%	19.55	20.57	240408	48169.93	2.12%	0.00
2026-01-26	21.78	20.56	-1.17	-5.38%	20.36	21.90	295709	61600.44	2.61%	0.00
2026-01-23	21.06	21.73	0.71	3.38%	21.05	21.74	229659	49369.74	2.03%	0.00
2026-01-22	20.96	21.02	0.06	0.29%	20.66	21.15	180200	37704.63	1.59%	0.00
2026-01-21	20.53	20.96	0.28	1.35%	20.49	21.17	152047	31833.97	1.34%	0.00
2026-01-20	21.35	20.68	-0.59	-2.77%	20.52	21.43	169503	35174.46	1.50%	0.00
2026-01-19	21.23	21.27	0.13	0.61%	20.90	21.37	206871	43887.63	1.83%	0.00
2026-01-16	20.68	21.14	0.59	2.87%	20.65	21.28	238098	49934.73	2.10%	3.16
2026-01-15	20.32	20.55	0.18	0.88%	20.26	20.74	187049	38407.96	1.65%	0.00
2026-01-14	20.49	20.37	-0.20	-0.97%	20.09	20.96	273304	56114.28	2.41%	0.00
2026-01-13	21.50	20.57	-0.89	-4.15%	20.41	21.55	376636	78395.59	3.33%	0.00
2026-01-12	21.78	21.46	-0.42	-1.92%	21.08	21.86	365617	78060.83	3.23%	0.00
2026-01-09	21.55	21.88	0.39	1.81%	21.44	22.29	235423	51558.82	2.08%	0.00
2026-01-08	21.40	21.49	-0.11	-0.51%	21.25	21.73	200937	43250.51	1.77%	0.00
2026-01-07	22.11	21.60	-0.45	-2.04%	21.48	22.23	317834	68862.39	2.81%	0.00
2026-01-06	22.06	22.05	-0.01	-0.05%	21.70	22.43	192274	42347.03	1.70%	127.22
2026-01-05	21.62	22.06	0.53	2.46%	21.45	22.08	184569	40261.20	1.63%	3.00
2025-12-31	21.86	21.53	-0.32	-1.46%	21.30	22.07	173807	37486.16	1.54%	0.00
2025-12-30	21.35	21.85	0.50	2.34%	21.18	22.20	181618	39512.31	1.60%	0.00
2025-12-29	21.56	21.35	-0.18	-0.84%	21.16	21.76	189561	40637.75	1.67%	0.00
2025-12-26	21.90	21.53	-0.15	-0.69%	21.48	22.27	185489	40636.34	1.64%	0.00
2025-12-25	21.59	21.68	-0.38	-1.72%	21.51	22.10	192176	41854.04	1.70%	0.00
2025-12-24	21.55	22.06	0.61	2.84%	21.53	22.36	241592	53174.02	2.13%	0.00
2025-12-23	21.49	21.45	-0.04	-0.19%	21.38	21.87	180990	39117.04	1.60%	0.00
2025-12-22	22.02	21.49	-0.47	-2.14%	21.41	22.05	255189	55028.25	2.25%	0.00
2025-12-19	22.09	21.96	-0.08	-0.36%	21.77	22.30	117792	25908.78	1.04%	0.00
2025-12-18	22.46	22.04	-0.48	-2.13%	21.91	22.65	100234	22226.85	0.89%	0.00
2025-12-17	21.90	22.52	0.68	3.11%	21.83	22.62	120314	26749.83	1.06%	0.00
2025-12-16	22.21	21.84	-0.45	-2.02%	21.65	22.27	115989	25338.59	1.02%	0.00
2025-12-15	22.48	22.29	-0.22	-0.98%	22.19	22.87	107706	24233.26	0.95%	0.00
2025-12-12	22.86	22.51	-0.29	-1.27%	22.35	23.00	175454	39546.51	1.55%	0.00
2025-12-11	23.19	22.80	-0.44	-1.89%	22.70	23.49	111346	25574.60	0.98%	0.00
2025-12-10	23.40	23.24	-0.05	-0.21%	22.71	23.50	102217	23579.00	0.90%	0.00
2025-12-09	23.30	23.29	-0.07	-0.30%	22.92	23.78	104094	24327.13	0.92%	0.00
2025-12-08	23.46	23.36	-0.09	-0.38%	23.03	23.60	130167	30385.44	1.15%	3.18
2025-12-05	23.03	23.45	0.51	2.22%	22.94	23.59	117050	27323.85	1.03%	0.00
2025-12-04	23.38	22.94	-0.35	-1.50%	22.65	23.50	93188	21413.50	0.82%	0.00
2025-12-03	23.59	23.29	-0.26	-1.10%	23.15	23.60	109842	25642.23	0.97%	0.00
2025-12-02	23.60	23.55	0.17	0.73%	23.31	23.95	146487	34544.27	1.29%	5.00
2025-12-01	23.00	23.38	0.48	2.10%	22.86	23.74	186927	43505.16	1.65%	0.00
2025-11-28	22.69	22.90	0.00	0.00%	22.62	23.18	121787	27882.12	1.08%	0.00
2025-11-27	22.49	22.90	0.64	2.88%	22.49	23.69	199046	46288.37	1.76%	0.00
2025-11-26	22.53	22.26	-0.14	-0.63%	22.11	22.60	112990	25263.45	1.00%	8.00
2025-11-25	22.16	22.40	0.20	0.90%	22.16	22.65	134348	30137.34	1.19%	3.00

上证大盘股票行情在线 K线走势图

珠海冠宇(688772)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.37	13.49
科捷智能	24.18	12.26
益方生物	19.92	11.22
百利天恒	283.43	11.15
九州一轨	29.05	11.09
百奥赛图	91.34	10.81
首药控股	38.81	10.70
必贝特	39.30	10.64
华盛锂电	132.00	10.10
六国化工	7.43	10.07
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
祥龙电业	13.60	10.03
华纳药厂	53.98	10.03
苏利股份	20.74	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02
联翔股份	32.32	10.01

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
江特电机	10.29	10.05
黑猫股份	9.20	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
滨海能源	14.29	10.01
川能动力	16.16	10.01
奥赛康	15.39	10.01
万邦德	26.04	10.01
大东南	4.07	10.00
天地在线	23.65	10.00
新朋股份	7.15	10.00
融捷股份	78.00	10.00
永兴材料	81.21	10.00
云南锗业	51.36	10.00
神剑股份	13.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.53	18.35
金春股份	28.46	15.83
新诺威	32.32	14.77
天华新能	64.07	13.10
杰美特	55.11	12.24
奥克股份	10.91	12.13
海辰药业	45.31	11.49
新迅达	20.63	10.91
海特生物	38.55	10.21
万顺新材	6.60	10.18
诚达药业	45.18	10.03
琏升科技	12.03	9.07
光库科技	195.19	9.00
江丰电子	145.25	8.72
英唐智控	12.29	8.66
鸿日达	85.10	8.27