冠中生态(300948)股票行情 冠中生态股票行情 300948股票行情_爱股网
冠中生态(300948)股票行情
冠中生态(300948)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 |
|---|
| 2025-10-28 | 20.20 | 20.44 | 0.56 | 2.82% | 20.18 | 21.83 | 283041 | 59273.66 | 19.39% | 1.00 |
| 2025-10-27 | 18.65 | 19.88 | 1.43 | 7.75% | 18.65 | 20.45 | 308386 | 60911.44 | 21.12% | 4.00 |
| 2025-10-24 | 19.21 | 18.45 | -0.45 | -2.38% | 18.33 | 19.22 | 187561 | 34958.38 | 12.85% | 0.00 |
| 2025-10-23 | 18.56 | 18.90 | -0.27 | -1.41% | 18.16 | 19.59 | 278624 | 52390.09 | 19.08% | 19.00 |
| 2025-10-22 | 22.36 | 19.17 | -2.86 | -12.98% | 18.73 | 22.64 | 414482 | 83038.24 | 28.39% | 46.00 |
| 2025-10-21 | 18.87 | 22.03 | 3.67 | 19.99% | 18.70 | 22.03 | 239446 | 49590.05 | 16.40% | 0.00 |
| 2025-10-20 | 19.17 | 18.36 | -0.73 | -3.82% | 18.00 | 19.47 | 234713 | 44054.61 | 16.08% | 0.00 |
| 2025-10-17 | 19.99 | 19.09 | -1.01 | -5.02% | 18.86 | 20.53 | 273869 | 53883.14 | 18.76% | 13.00 |
| 2025-10-16 | 19.00 | 20.10 | 0.58 | 2.97% | 18.64 | 20.80 | 335192 | 66631.28 | 22.96% | 0.00 |
| 2025-10-15 | 19.00 | 19.52 | -0.17 | -0.86% | 17.08 | 19.62 | 330781 | 60573.11 | 22.66% | 0.00 |
| 2025-10-14 | 18.51 | 19.69 | 1.21 | 6.55% | 18.15 | 20.56 | 388540 | 74650.71 | 28.93% | 14.00 |
| 2025-10-13 | 19.19 | 18.48 | -3.48 | -15.85% | 17.74 | 20.13 | 417970 | 78451.36 | 31.93% | 20.00 |
| 2025-10-10 | 20.81 | 21.96 | 2.60 | 13.43% | 20.81 | 23.23 | 465906 | 103502.95 | 35.59% | 10.00 |
| 2025-10-09 | 19.36 | 19.36 | 3.23 | 20.02% | 19.36 | 19.36 | 32628 | 6316.68 | 2.49% | 1.00 |
| 2025-09-30 | 16.13 | 16.13 | 2.69 | 20.01% | 16.13 | 16.13 | 15395 | 2483.23 | 1.18% | 0.00 |
| 2025-09-29 | 13.44 | 13.44 | 2.24 | 20.00% | 13.44 | 13.44 | 17936 | 2410.60 | 1.37% | 0.00 |
| 2025-09-19 | 11.20 | 11.20 | -0.05 | -0.44% | 10.99 | 11.33 | 31515 | 3520.96 | 2.41% | 0.00 |
| 2025-09-18 | 11.62 | 11.25 | -0.38 | -3.27% | 11.12 | 11.66 | 36691 | 4179.73 | 2.80% | 0.00 |
| 2025-09-17 | 11.72 | 11.63 | -0.09 | -0.77% | 11.51 | 11.77 | 23400 | 2726.20 | 1.79% | 0.00 |
| 2025-09-16 | 11.43 | 11.72 | 0.30 | 2.63% | 11.34 | 11.79 | 39333 | 4564.95 | 3.01% | 0.00 |
| 2025-09-15 | 11.38 | 11.42 | 0.07 | 0.62% | 11.25 | 11.45 | 23889 | 2713.31 | 1.83% | 0.00 |
| 2025-09-12 | 11.53 | 11.35 | -0.21 | -1.82% | 11.28 | 11.62 | 33330 | 3799.19 | 2.55% | 0.00 |
| 2025-09-11 | 11.50 | 11.56 | 0.09 | 0.78% | 11.26 | 11.56 | 30497 | 3484.00 | 2.33% | 0.00 |
| 2025-09-10 | 11.40 | 11.47 | 0.06 | 0.53% | 11.32 | 11.54 | 21651 | 2474.37 | 1.66% | 0.00 |
| 2025-09-09 | 11.55 | 11.41 | -0.09 | -0.78% | 11.30 | 11.60 | 25056 | 2863.14 | 1.92% | 0.00 |
| 2025-09-08 | 11.22 | 11.50 | 0.40 | 3.60% | 11.16 | 11.50 | 34656 | 3928.23 | 2.65% | 0.00 |
| 2025-09-05 | 11.16 | 11.10 | 0.10 | 0.91% | 10.87 | 11.23 | 35742 | 3961.56 | 2.73% | 0.00 |
| 2025-09-04 | 10.83 | 11.00 | 0.15 | 1.38% | 10.82 | 11.30 | 51730 | 5746.32 | 3.95% | 0.00 |
| 2025-09-03 | 11.19 | 10.85 | -0.36 | -3.21% | 10.74 | 11.34 | 35854 | 3932.12 | 2.74% | 0.00 |
| 2025-09-02 | 11.29 | 11.21 | -0.04 | -0.36% | 10.78 | 11.29 | 48123 | 5290.77 | 3.68% | 0.00 |
| 2025-09-01 | 11.07 | 11.25 | 0.28 | 2.55% | 10.98 | 11.50 | 56422 | 6365.04 | 4.31% | 0.00 |
| 2025-08-29 | 11.23 | 10.97 | -0.33 | -2.92% | 10.91 | 11.31 | 49330 | 5477.86 | 3.77% | 0.00 |
| 2025-08-28 | 11.66 | 11.30 | -0.41 | -3.50% | 10.68 | 11.88 | 87913 | 9895.08 | 6.72% | 0.00 |
| 2025-08-27 | 12.04 | 11.71 | -0.36 | -2.98% | 11.68 | 12.40 | 75839 | 9155.97 | 5.80% | 11.00 |
| 2025-08-26 | 11.93 | 12.07 | 0.23 | 1.94% | 11.76 | 12.41 | 58208 | 7023.20 | 4.45% | 0.00 |
| 2025-08-25 | 12.10 | 11.84 | -0.12 | -1.00% | 11.80 | 12.20 | 71219 | 8527.75 | 5.44% | 0.00 |
| 2025-08-22 | 12.39 | 11.96 | -0.36 | -2.92% | 11.85 | 12.40 | 82400 | 9921.50 | 6.30% | 0.00 |
| 2025-08-21 | 12.34 | 12.32 | 0.20 | 1.65% | 12.10 | 12.84 | 113251 | 14091.43 | 8.66% | 0.00 |
| 2025-08-20 | 12.54 | 12.12 | -0.14 | -1.14% | 12.05 | 13.36 | 140838 | 17715.10 | 10.77% | 0.00 |
| 2025-08-19 | 11.48 | 12.26 | 0.80 | 6.98% | 11.35 | 12.90 | 138609 | 16945.19 | 10.60% | 0.00 |
| 2025-08-18 | 11.52 | 11.46 | 0.03 | 0.26% | 11.43 | 11.65 | 33021 | 3809.56 | 2.52% | 0.00 |
| 2025-08-15 | 11.49 | 11.43 | -0.06 | -0.52% | 11.37 | 11.65 | 31072 | 3571.27 | 2.38% | 0.00 |
| 2025-08-14 | 11.86 | 11.49 | -0.34 | -2.87% | 11.43 | 11.92 | 28766 | 3346.59 | 2.20% | 0.00 |
| 2025-08-13 | 12.05 | 11.83 | -0.16 | -1.33% | 11.63 | 12.11 | 25333 | 3016.19 | 1.94% | 0.00 |
| 2025-08-12 | 12.15 | 11.99 | -0.10 | -0.83% | 11.94 | 12.17 | 22978 | 2763.93 | 1.76% | 0.00 |
| 2025-08-11 | 12.03 | 12.09 | 0.19 | 1.60% | 11.94 | 12.15 | 26734 | 3219.66 | 2.04% | 0.00 |
| 2025-08-08 | 11.80 | 11.90 | 0.15 | 1.28% | 11.57 | 11.95 | 29453 | 3464.49 | 2.25% | 0.00 |
| 2025-08-07 | 11.90 | 11.75 | -0.12 | -1.01% | 11.72 | 11.96 | 22689 | 2677.05 | 1.73% | 0.00 |
| 2025-08-06 | 11.91 | 11.87 | 0.00 | 0.00% | 11.72 | 11.93 | 28159 | 3331.86 | 2.15% | 0.00 |
| 2025-08-05 | 11.84 | 11.87 | 0.14 | 1.19% | 11.79 | 11.90 | 27144 | 3216.87 | 2.08% | 0.00 |
| 2025-08-04 | 11.65 | 11.73 | 0.16 | 1.38% | 11.43 | 11.80 | 32292 | 3770.60 | 2.47% | 0.00 |
| 2025-08-01 | 11.35 | 11.57 | 0.30 | 2.66% | 11.32 | 11.62 | 35569 | 4089.77 | 2.72% | 0.00 |
| 2025-07-31 | 11.41 | 11.27 | -0.18 | -1.57% | 11.19 | 11.52 | 26919 | 3054.34 | 2.06% | 0.00 |
| 2025-07-30 | 11.55 | 11.45 | -0.05 | -0.43% | 11.32 | 11.62 | 25388 | 2901.45 | 1.94% | 0.00 |
| 2025-07-29 | 11.60 | 11.50 | -0.09 | -0.78% | 11.40 | 11.76 | 32116 | 3699.75 | 2.46% | 0.00 |
| 2025-07-28 | 11.48 | 11.59 | 0.07 | 0.61% | 11.46 | 11.69 | 28302 | 3277.41 | 2.16% | 0.00 |
| 2025-07-25 | 11.54 | 11.52 | 0.02 | 0.17% | 11.40 | 11.59 | 32871 | 3780.57 | 2.51% | 0.00 |
| 2025-07-24 | 11.60 | 11.50 | -0.11 | -0.95% | 11.45 | 11.79 | 48276 | 5595.82 | 3.69% | 0.00 |
| 2025-07-23 | 11.79 | 11.61 | -0.06 | -0.51% | 11.43 | 11.99 | 61039 | 7147.19 | 4.67% | 0.00 |
| 2025-07-22 | 12.01 | 11.67 | 0.12 | 1.04% | 11.47 | 12.09 | 83987 | 9878.16 | 6.42% | 0.00 |
| 2025-07-21 | 11.14 | 11.55 | 0.52 | 4.71% | 11.11 | 12.11 | 71768 | 8312.42 | 5.49% | 0.00 |
| 2025-07-18 | 11.00 | 11.03 | 0.06 | 0.55% | 10.93 | 11.07 | 17059 | 1877.03 | 1.30% | 0.00 |
| 2025-07-17 | 11.01 | 10.97 | 0.02 | 0.18% | 10.89 | 11.04 | 18236 | 1999.60 | 1.39% | 0.00 |
| 2025-07-16 | 10.96 | 10.95 | 0.02 | 0.18% | 10.90 | 11.09 | 23717 | 2604.98 | 1.81% | 0.00 |
| 2025-07-15 | 11.15 | 10.93 | -0.18 | -1.62% | 10.80 | 11.19 | 35114 | 3846.49 | 2.68% | 0.00 |
| 2025-07-14 | 10.92 | 11.11 | 0.19 | 1.74% | 10.80 | 11.18 | 55279 | 6097.26 | 4.23% | 0.00 |
| 2025-07-11 | 11.51 | 10.92 | -0.60 | -5.21% | 10.89 | 11.52 | 68136 | 7523.48 | 5.21% | 0.00 |
| 2025-07-10 | 11.29 | 11.52 | 0.31 | 2.77% | 11.01 | 11.56 | 77471 | 8776.79 | 5.92% | 0.00 |
| 2025-07-09 | 11.13 | 11.21 | 0.09 | 0.81% | 11.07 | 11.25 | 23885 | 2664.93 | 1.83% | 0.00 |
| 2025-07-08 | 11.17 | 11.12 | 0.18 | 1.65% | 10.93 | 11.27 | 26682 | 2944.93 | 2.04% | 0.00 |
| 2025-07-07 | 10.75 | 10.94 | 0.13 | 1.20% | 10.74 | 10.98 | 25466 | 2776.52 | 1.95% | 0.00 |
| 2025-07-04 | 10.94 | 10.81 | -0.14 | -1.28% | 10.76 | 11.00 | 21798 | 2365.86 | 1.67% | 0.00 |
| 2025-07-03 | 10.94 | 10.95 | -0.01 | -0.09% | 10.81 | 11.05 | 20657 | 2257.79 | 1.58% | 0.00 |
| 2025-07-02 | 10.99 | 10.96 | 0.04 | 0.37% | 10.79 | 11.04 | 26654 | 2902.25 | 2.04% | 0.00 |
| 2025-07-01 | 10.89 | 10.92 | 0.03 | 0.28% | 10.80 | 11.04 | 20627 | 2247.71 | 1.58% | 0.00 |
| 2025-06-30 | 10.70 | 10.89 | 0.19 | 1.78% | 10.70 | 10.95 | 23468 | 2549.51 | 1.79% | 0.00 |
| 2025-06-27 | 10.66 | 10.70 | 0.09 | 0.85% | 10.58 | 10.79 | 17003 | 1814.75 | 1.30% | 0.00 |
| 2025-06-26 | 10.70 | 10.61 | 0.01 | 0.09% | 10.50 | 10.70 | 18161 | 1921.58 | 1.39% | 0.00 |
| 2025-06-25 | 10.65 | 10.60 | 0.07 | 0.66% | 10.46 | 10.70 | 20982 | 2221.65 | 1.60% | 0.00 |
| 2025-06-24 | 10.26 | 10.53 | 0.27 | 2.63% | 10.26 | 10.55 | 22803 | 2381.60 | 1.74% | 0.00 |
深证大盘股票行情在线 K线走势图
冠中生态(300948)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
