冠盛股份(605088)股票信息
| 股票代码 | 605088 |
| 股票名称 | 冠盛股份 |
| 最新价/元 | 19.26 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -2.28 |
| 买入/元 | 19.26 |
| 卖出/元 | 19.27 |
| 昨收/元 | 19.71 |
| 今开/元 | 19.76 |
| 最高/元 | 19.81 |
| 最低/元 | 19.01 |
| 成交量/手 | 33070.82 |
| 成交额/万 | 6394.25 |
| 股净值/元 | 11.13 |
| 市净率 | 1.61 |
| 总市值/万 | 343859.25 |
| 流通值/万 | 333882.57 |
| 换手率/% | 1.91 |
| 入市日期 | 2020-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
冠盛股份(605088)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.76 | 19.26 | -0.45 | -2.28 | 33070.82 | 6394.25 | 1.91 |
| 2024-10-10 | 19.90 | 19.71 | -0.19 | -0.96 | 35292.22 | 7029.56 | 2.04 |
| 2024-10-09 | 21.67 | 19.90 | -2.12 | -9.63 | 63046.35 | 12978.37 | 3.64 |
| 2024-10-08 | 23.08 | 22.02 | 1.04 | 4.96 | 75466.99 | 16670.59 | 4.35 |
| 2024-09-30 | 19.97 | 20.98 | 1.69 | 8.76 | 64271.35 | 13057.00 | 3.71 |
| 2024-09-27 | 18.67 | 19.29 | 0.83 | 4.50 | 22352.00 | 4229.77 | 1.29 |
| 2024-09-26 | 17.93 | 18.46 | 0.55 | 3.07 | 25755.02 | 4688.63 | 1.49 |
| 2024-09-25 | 17.97 | 17.91 | 0.12 | 0.68 | 27105.67 | 4914.31 | 1.56 |
| 2024-09-24 | 17.06 | 17.79 | 0.77 | 4.52 | 18527.22 | 3235.43 | 1.07 |
| 2024-09-23 | 17.12 | 17.02 | -0.09 | -0.53 | 9973.00 | 1709.08 | 0.58 |
| 2024-09-20 | 17.35 | 17.11 | -0.19 | -1.10 | 10485.00 | 1798.63 | 0.60 |
| 2024-09-19 | 16.96 | 17.30 | 0.35 | 2.07 | 13927.18 | 2398.57 | 0.80 |
| 2024-09-18 | 17.02 | 16.95 | -0.19 | -1.11 | 15330.00 | 2583.32 | 0.88 |
| 2024-09-13 | 17.53 | 17.14 | -0.39 | -2.23 | 14487.00 | 2500.61 | 0.84 |
| 2024-09-12 | 18.07 | 17.53 | -0.52 | -2.88 | 16039.00 | 2851.53 | 0.93 |
| 2024-09-11 | 18.03 | 18.05 | 0.02 | 0.11 | 13507.00 | 2443.50 | 0.78 |
| 2024-09-10 | 17.95 | 18.03 | 0.06 | 0.33 | 14497.00 | 2599.05 | 0.84 |
| 2024-09-09 | 18.28 | 17.97 | -0.49 | -2.65 | 18616.00 | 3370.89 | 1.07 |
| 2024-09-06 | 18.79 | 18.46 | -0.34 | -1.81 | 18577.00 | 3472.66 | 1.07 |
| 2024-09-05 | 18.65 | 18.80 | 0.11 | 0.59 | 21777.70 | 4087.17 | 1.26 |
| 2024-09-04 | 18.33 | 18.69 | 0.36 | 1.96 | 32469.61 | 6057.89 | 1.87 |
| 2024-09-03 | 18.06 | 18.33 | 0.21 | 1.16 | 20883.26 | 3812.89 | 1.20 |
| 2024-09-02 | 18.19 | 18.12 | -0.04 | -0.22 | 26150.61 | 4781.76 | 1.51 |
| 2024-08-30 | 18.00 | 18.16 | 0.21 | 1.17 | 25121.67 | 4567.79 | 1.45 |
| 2024-08-29 | 17.19 | 17.95 | 0.77 | 4.48 | 23875.75 | 4209.85 | 1.38 |
| 2024-08-28 | 16.70 | 17.18 | 0.36 | 2.14 | 14195.01 | 2423.26 | 0.82 |
| 2024-08-27 | 17.20 | 16.82 | -0.40 | -2.32 | 15087.00 | 2561.18 | 0.87 |
| 2024-08-26 | 16.89 | 17.22 | 0.42 | 2.50 | 28992.56 | 4954.77 | 1.67 |
| 2024-08-23 | 17.19 | 16.80 | -1.07 | -5.99 | 38107.68 | 6429.09 | 2.20 |
| 2024-08-22 | 17.90 | 17.87 | -0.08 | -0.45 | 17270.10 | 3088.44 | 1.00 |
| 2024-08-21 | 17.44 | 17.95 | 0.36 | 2.05 | 12827.12 | 2281.16 | 0.74 |
| 2024-08-20 | 18.11 | 17.59 | -0.46 | -2.55 | 16141.00 | 2860.84 | 0.93 |
| 2024-08-19 | 17.80 | 18.05 | 0.29 | 1.63 | 20236.96 | 3661.40 | 1.17 |
| 2024-08-16 | 17.81 | 17.76 | -0.03 | -0.17 | 9972.12 | 1770.36 | 0.58 |
| 2024-08-15 | 17.60 | 17.79 | 0.13 | 0.74 | 14519.12 | 2584.29 | 0.84 |
| 2024-08-14 | 17.70 | 17.66 | 0.05 | 0.28 | 10934.87 | 1929.78 | 0.63 |
| 2024-08-13 | 17.50 | 17.61 | 0.10 | 0.57 | 10356.12 | 1815.98 | 0.60 |
| 2024-08-12 | 17.57 | 17.51 | -0.04 | -0.23 | 7886.00 | 1379.60 | 0.45 |
| 2024-08-09 | 17.68 | 17.55 | -0.05 | -0.28 | 9877.00 | 1745.35 | 0.57 |
| 2024-08-08 | 17.71 | 17.60 | -0.24 | -1.35 | 13185.64 | 2307.52 | 0.76 |
| 2024-08-07 | 17.81 | 17.84 | 0.09 | 0.51 | 9737.69 | 1729.42 | 0.56 |
| 2024-08-06 | 17.55 | 17.75 | 0.28 | 1.60 | 11845.00 | 2098.27 | 0.68 |
| 2024-08-05 | 17.81 | 17.47 | -0.59 | -3.27 | 18943.06 | 3374.89 | 1.09 |
| 2024-08-02 | 18.18 | 18.06 | -0.24 | -1.31 | 13557.41 | 2463.76 | 0.78 |
| 2024-08-01 | 18.38 | 18.30 | -0.30 | -1.61 | 24280.13 | 4471.16 | 1.40 |
| 2024-07-31 | 17.46 | 18.60 | 1.20 | 6.90 | 31126.00 | 5660.00 | 1.80 |
| 2024-07-30 | 17.29 | 17.40 | -0.07 | -0.40 | 14196.00 | 2463.52 | 0.82 |
| 2024-07-29 | 17.46 | 17.47 | 0.01 | 0.06 | 22349.00 | 3893.44 | 1.29 |
| 2024-07-26 | 17.17 | 17.46 | 0.33 | 1.93 | 18170.78 | 3144.45 | 1.05 |
| 2024-07-25 | 17.00 | 17.13 | 0.00 | 0.00 | 19014.00 | 3256.13 | 1.10 |
| 2024-07-24 | 17.55 | 17.13 | -0.51 | -2.89 | 21681.00 | 3762.28 | 1.25 |
| 2024-07-23 | 18.19 | 17.64 | -0.40 | -2.22 | 18463.00 | 3301.40 | 1.07 |
| 2024-07-22 | 18.30 | 18.04 | -0.30 | -1.64 | 17636.70 | 3178.78 | 1.02 |
| 2024-07-19 | 18.36 | 18.34 | -0.10 | -0.54 | 14039.00 | 2578.58 | 0.81 |
| 2024-07-18 | 18.23 | 18.44 | 0.02 | 0.11 | 15456.00 | 2837.34 | 0.89 |
| 2024-07-17 | 19.10 | 18.42 | -0.79 | -4.11 | 26204.93 | 4883.63 | 1.51 |
| 2024-07-16 | 19.23 | 19.21 | -0.21 | -1.08 | 14473.00 | 2785.83 | 0.83 |
| 2024-07-15 | 19.78 | 19.42 | -0.45 | -2.27 | 14625.00 | 2842.06 | 0.84 |
| 2024-07-12 | 20.02 | 19.87 | -0.18 | -0.90 | 14981.00 | 2977.51 | 0.86 |
| 2024-07-11 | 19.80 | 20.05 | 0.51 | 2.61 | 21150.37 | 4227.96 | 1.22 |
| 2024-07-10 | 19.50 | 19.54 | 0.00 | 0.00 | 21418.00 | 4225.08 | 1.24 |
| 2024-07-09 | 19.07 | 19.54 | 0.49 | 2.57 | 22783.27 | 4393.57 | 1.31 |
| 2024-07-08 | 19.48 | 19.05 | -0.45 | -2.31 | 14115.97 | 2714.40 | 0.81 |
| 2024-07-05 | 19.42 | 19.50 | 0.08 | 0.41 | 20145.93 | 3915.35 | 1.16 |
| 2024-07-04 | 19.89 | 19.42 | -0.54 | -2.71 | 19625.56 | 3848.43 | 1.13 |
| 2024-07-03 | 20.31 | 19.96 | -0.35 | -1.72 | 14161.67 | 2846.94 | 0.82 |
| 2024-07-02 | 20.32 | 20.31 | -0.01 | -0.05 | 14489.00 | 2939.95 | 0.84 |
| 2024-07-01 | 20.60 | 20.32 | -0.52 | -2.50 | 28181.07 | 5692.73 | 1.63 |
| 2024-06-28 | 20.80 | 20.84 | 0.09 | 0.43 | 30551.85 | 6471.61 | 1.76 |
| 2024-06-27 | 20.81 | 20.75 | -0.33 | -1.57 | 17944.00 | 3717.02 | 1.04 |
| 2024-06-26 | 20.51 | 21.08 | 0.36 | 1.74 | 20972.44 | 4375.90 | 1.21 |
| 2024-06-25 | 20.49 | 20.72 | 0.21 | 1.02 | 18141.40 | 3778.05 | 1.05 |
| 2024-06-24 | 21.10 | 20.51 | -0.82 | -3.84 | 18416.00 | 3832.19 | 1.06 |
| 2024-06-21 | 20.98 | 21.33 | 0.13 | 0.61 | 12527.27 | 2663.59 | 0.72 |
| 2024-06-20 | 21.63 | 21.20 | -0.60 | -2.75 | 20201.88 | 4317.74 | 1.17 |
| 2024-06-19 | 21.85 | 21.80 | -0.02 | -0.09 | 17241.36 | 3783.66 | 0.99 |
| 2024-06-18 | 21.73 | 21.82 | 0.09 | 0.41 | 18351.00 | 3980.53 | 1.06 |
| 2024-06-17 | 22.00 | 22.33 | 0.12 | 0.54 | 21697.64 | 4812.34 | 1.25 |
| 2024-06-14 | 21.82 | 22.21 | 0.21 | 0.96 | 16516.64 | 3631.88 | 0.95 |
| 2024-06-13 | 22.12 | 22.00 | -0.25 | -1.12 | 17204.13 | 3799.10 | 0.99 |
| 2024-06-12 | 22.27 | 22.25 | 0.04 | 0.18 | 17882.41 | 3986.23 | 1.03 |
| 2024-06-11 | 21.92 | 22.21 | 0.06 | 0.27 | 19025.41 | 4189.28 | 1.10 |
| 2024-06-07 | 22.20 | 22.15 | 0.08 | 0.36 | 24663.00 | 5446.74 | 1.42 |
| 2024-06-06 | 22.71 | 22.07 | -0.64 | -2.82 | 37980.33 | 8418.65 | 2.19 |
| 2024-06-05 | 23.00 | 22.71 | -0.53 | -2.28 | 26982.00 | 6175.60 | 1.56 |
| 2024-06-04 | 22.90 | 23.24 | 0.22 | 0.96 | 29702.00 | 6830.92 | 1.68 |
| 2024-06-03 | 23.11 | 23.02 | -0.08 | -0.35 | 41360.47 | 9527.90 | 2.34 |
| 2024-05-31 | 23.62 | 23.10 | -0.33 | -1.41 | 32524.38 | 7566.21 | 1.84 |
| 2024-05-30 | 23.13 | 23.43 | 0.11 | 0.47 | 57571.70 | 13639.09 | 3.38 |
| 2024-05-29 | 22.05 | 23.32 | 0.97 | 4.34 | 58605.82 | 13502.13 | 3.45 |
| 2024-05-28 | 22.96 | 22.35 | -0.78 | -3.37 | 32942.85 | 7447.37 | 1.94 |
| 2024-05-27 | 23.00 | 23.13 | 0.02 | 0.09 | 38635.91 | 8823.06 | 2.27 |
| 2024-05-24 | 22.07 | 23.11 | 1.01 | 4.57 | 75615.55 | 17305.49 | 4.45 |
| 2024-05-23 | 22.64 | 22.10 | -0.71 | -3.11 | 29252.15 | 6503.70 | 1.72 |
| 2024-05-22 | 22.84 | 22.81 | 0.06 | 0.26 | 31656.20 | 7167.39 | 1.86 |
| 2024-05-21 | 23.18 | 22.75 | -0.43 | -1.86 | 19425.00 | 4430.43 | 1.14 |
| 2024-05-20 | 22.93 | 23.18 | 0.21 | 0.91 | 26523.00 | 6123.33 | 1.56 |
| 2024-05-17 | 22.80 | 22.97 | 0.01 | 0.04 | 27450.00 | 6255.35 | 1.61 |
| 2024-05-16 | 23.28 | 22.96 | -0.25 | -1.08 | 30783.11 | 7137.67 | 1.81 |
| 2024-05-15 | 23.41 | 23.21 | -0.19 | -0.81 | 27524.87 | 6428.29 | 1.62 |
日K线
周K线
月K线
