冠中生态（300948）历史行情

以下为冠中生态近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.000	17.770	18.290	17.600	-0.090	-0.504%	218.96万	0.39亿	1.411%
2026-10-01	18.000	17.770	18.290	17.600	-0.090	-0.504%	218.96万	0.39亿	1.411%
2026-09-30	18.000	17.770	18.290	17.600	-0.090	-0.504%	2.19万	0.00亿	0.000%
2026-09-29	17.930	17.860	18.300	17.780	-0.270	-1.489%	3.05万	0.00亿	0.000%
2026-09-28	19.620	18.130	19.670	17.860	-1.500	-7.641%	6.34万	0.00亿	0.000%
2026-09-27	19.660	19.630	20.230	19.160	-0.030	-0.153%	409.94万	0.81亿	2.642%
2026-09-24	19.660	19.630	20.230	19.160	-0.030	-0.153%	4.10万	0.00亿	0.000%
2026-09-23	19.740	19.660	20.330	19.330	-0.240	-1.206%	6.13万	0.00亿	0.000%
2026-09-22	19.310	19.900	20.160	19.060	0.560	2.896%	5.04万	0.00亿	0.000%
2026-09-21	19.100	19.340	19.600	18.910	0.390	2.058%	2.48万	0.00亿	0.000%
2026-09-18	18.840	18.950	19.010	18.700	0.260	1.391%	2.14万	0.00亿	0.000%
2026-09-17	18.600	18.690	18.980	18.500	-0.070	-0.373%	1.39万	0.00亿	0.000%
2026-09-16	18.430	18.760	18.850	18.150	0.410	2.234%	1.77万	0.00亿	0.000%
2026-09-15	18.500	18.350	18.630	18.120	-0.240	-1.291%	1.87万	0.00亿	0.000%
2026-09-14	18.940	18.590	19.140	18.010	-0.170	-0.906%	3.00万	0.00亿	0.000%
2026-09-11	19.410	18.760	19.410	18.500	-0.940	-4.772%	3.42万	0.00亿	0.000%
2026-09-10	20.110	19.700	20.150	19.660	-0.530	-2.620%	2.24万	0.00亿	0.000%
2026-09-09	20.520	20.230	20.770	20.120	-0.420	-2.034%	1.69万	0.00亿	0.000%
2026-09-08	20.930	20.650	21.070	20.540	-0.260	-1.243%	2.00万	0.00亿	0.000%
2026-09-07	21.300	20.910	21.300	20.730	-0.110	-0.523%	2.09万	0.00亿	0.000%
2026-09-04	21.110	21.020	22.050	20.830	-0.080	-0.379%	3.78万	0.00亿	0.000%
2026-09-03	21.650	21.100	21.940	21.000	-0.540	-2.495%	2.52万	0.00亿	0.000%
2026-09-02	21.270	21.640	21.930	21.100	0.240	1.121%	3.03万	0.00亿	0.000%
2026-09-01	21.780	21.400	21.860	20.980	-0.180	-0.834%	2.65万	0.00亿	0.000%
2026-08-31	21.310	21.580	22.100	21.060	0.140	0.653%	4.04万	0.00亿	0.000%
2026-08-28	20.880	21.440	21.580	20.520	0.600	2.879%	5.21万	0.00亿	0.000%
2026-08-27	21.020	20.840	21.420	20.390	0.120	0.579%	3.78万	0.00亿	0.000%
2026-08-26	21.060	20.720	21.300	20.290	-0.390	-1.847%	2.79万	0.00亿	0.000%
2026-08-25	20.430	21.110	21.160	19.810	0.600	2.925%	3.88万	0.00亿	0.000%
2026-08-24	20.310	20.510	20.540	19.780	0.030	0.146%	4.05万	0.00亿	0.000%
2026-08-21	20.830	20.480	20.950	20.230	-0.510	-2.430%	3.84万	0.00亿	0.000%
2026-08-20	21.010	20.990	22.000	20.770	-0.030	-0.143%	3.60万	0.00亿	0.000%
2026-08-19	21.780	21.020	22.500	20.780	-0.990	-4.498%	4.09万	0.00亿	0.000%
2026-08-18	22.800	22.010	22.930	21.880	-0.690	-3.040%	4.02万	0.00亿	0.000%
2026-08-17	20.730	22.700	22.700	20.430	2.090	10.141%	6.30万	0.00亿	0.000%
2026-08-14	20.690	20.610	20.790	20.200	-0.130	-0.627%	3.72万	0.00亿	0.000%
2026-08-13	22.040	20.740	22.260	20.600	-1.090	-4.993%	5.14万	0.00亿	0.000%
2026-08-12	21.330	21.830	22.100	21.200	0.470	2.200%	3.20万	0.00亿	0.000%
2026-08-11	21.380	21.360	21.670	20.260	0.060	0.282%	4.12万	0.00亿	0.000%
2026-08-10	20.960	21.300	21.300	20.330	0.350	1.671%	3.37万	0.00亿	0.000%
2026-08-07	20.920	20.950	21.090	19.910	0.230	1.110%	5.42万	0.00亿	0.000%
2026-08-06	19.760	20.720	21.390	19.500	0.530	2.625%	8.35万	0.00亿	0.000%
2026-08-05	17.600	20.190	20.470	17.530	2.700	15.437%	10.67万	0.00亿	0.000%
2026-08-04	17.370	17.490	18.170	16.840	0.620	3.675%	5.05万	0.00亿	0.000%
2026-08-03	17.100	16.870	17.240	16.480	-0.090	-0.531%	4.92万	0.00亿	0.000%
2026-07-31	15.500	16.960	17.920	15.130	1.910	12.691%	9.09万	0.00亿	0.000%
2026-07-30	16.110	15.050	16.280	14.890	-1.100	-6.811%	5.03万	0.00亿	0.000%
2026-07-29	16.490	16.150	16.680	15.800	-0.530	-3.177%	4.34万	0.00亿	0.000%
2026-07-28	17.260	16.680	17.570	16.450	-0.580	-3.360%	3.60万	0.00亿	0.000%
2026-07-27	16.890	17.260	17.260	16.270	0.370	2.191%	3.75万	0.00亿	0.000%
2026-07-24	17.190	16.890	17.230	16.440	-0.400	-2.313%	3.15万	0.00亿	0.000%
2026-07-23	17.020	17.290	17.290	16.700	0.320	1.886%	3.95万	0.00亿	0.000%
2026-07-22	17.500	16.970	17.700	16.690	-0.730	-4.124%	5.24万	0.00亿	0.000%
2026-07-21	17.320	17.700	18.140	14.610	0.520	3.027%	10.63万	0.00亿	0.000%
2026-07-20	19.740	17.180	20.290	16.990	-2.430	-12.392%	6.67万	0.00亿	0.000%
2026-07-17	21.410	19.610	21.740	19.610	-2.030	-9.381%	5.32万	0.00亿	0.000%
2026-07-16	21.920	21.640	22.410	21.400	-0.540	-2.435%	3.56万	0.00亿	0.000%
2026-07-15	22.770	22.180	23.120	21.800	-0.870	-3.774%	4.46万	0.00亿	0.000%
2026-07-14	23.000	23.050	23.050	21.830	0.050	0.217%	3.96万	0.00亿	0.000%
2026-07-13	23.350	23.000	23.500	22.620	-0.300	-1.288%	4.66万	0.00亿	0.000%
2026-07-10	24.490	23.300	24.490	23.200	-0.800	-3.320%	4.70万	0.00亿	0.000%
2026-07-09	23.620	24.100	24.300	21.900	0.340	1.431%	6.94万	0.00亿	0.000%
2026-07-08	24.220	23.760	24.340	23.320	-0.590	-2.423%	3.64万	0.00亿	0.000%
2026-07-07	24.400	24.350	24.690	23.710	-0.090	-0.368%	4.19万	0.00亿	0.000%
2026-07-06	26.380	24.440	26.580	24.240	-1.850	-7.037%	5.62万	0.00亿	0.000%
2026-07-03	27.480	26.290	27.970	26.000	-0.750	-2.774%	8.69万	0.00亿	0.000%
2026-07-02	25.060	27.040	27.920	25.060	1.580	6.206%	9.29万	0.00亿	0.000%
2026-07-01	26.400	25.460	27.230	25.170	-1.170	-4.394%	8.87万	0.00亿	0.000%
2026-06-30	23.080	26.630	26.790	23.000	3.550	15.381%	12.89万	0.00亿	0.000%
2026-06-29	23.570	23.080	23.880	22.600	-0.200	-0.859%	5.78万	0.00亿	0.000%
2026-06-26	23.570	23.280	25.420	23.220	-0.260	-1.105%	8.58万	0.00亿	0.000%
2026-06-25	24.480	23.540	24.500	23.010	-0.930	-3.801%	4.67万	0.00亿	0.000%
2026-06-24	24.350	24.470	24.770	23.520	-0.120	-0.488%	4.76万	0.00亿	0.000%
2026-06-23	24.180	24.590	25.150	24.160	0.060	0.245%	4.73万	0.00亿	0.000%
2026-06-22	25.380	24.530	25.650	23.960	-0.960	-3.766%	6.59万	0.00亿	0.000%
2026-06-18	25.500	25.490	26.350	24.500	-0.390	-1.507%	8.39万	0.00亿	0.000%
2026-06-17	24.430	25.880	26.720	24.200	1.340	5.460%	11.57万	0.00亿	0.000%
2026-06-16	26.000	24.540	26.110	23.720	-1.680	-6.407%	11.84万	0.00亿	0.000%
2026-06-15	25.890	26.220	26.290	25.090	0.770	3.026%	6.90万	0.00亿	0.000%
2026-06-12	24.730	25.450	26.820	24.600	0.510	2.045%	11.02万	0.00亿	0.000%
2026-06-11	29.510	24.940	29.780	23.480	-4.410	-15.026%	17.28万	0.00亿	0.000%
2026-06-10	30.000	29.350	30.540	28.560	-0.840	-2.782%	6.84万	0.00亿	0.000%
2026-06-09	29.500	30.190	30.550	28.870	1.030	3.532%	8.24万	0.00亿	0.000%
2026-06-08	28.530	29.160	31.050	28.530	-1.530	-4.985%	12.05万	0.00亿	0.000%
2026-06-05	29.750	30.690	32.200	29.740	0.960	3.229%	14.25万	0.00亿	0.000%
2026-06-04	27.700	29.730	29.850	27.700	2.000	7.212%	10.82万	0.00亿	0.000%
2026-06-03	27.360	27.730	28.500	27.030	0.010	0.036%	6.34万	0.00亿	0.000%
2026-06-02	27.700	27.720	28.180	26.500	-0.410	-1.458%	8.52万	0.00亿	0.000%
2026-06-01	27.210	28.130	28.760	26.720	0.470	1.699%	8.43万	0.00亿	0.000%
2026-05-29	28.020	27.660	29.180	27.400	-0.640	-2.261%	9.16万	0.00亿	0.000%
2026-05-28	27.210	28.300	29.250	27.200	0.950	3.473%	9.66万	0.00亿	0.000%
2026-05-27	28.480	27.350	28.800	26.900	-0.450	-1.619%	7.19万	0.00亿	0.000%
2026-05-26	28.660	27.800	28.800	27.200	-1.200	-4.138%	11.49万	0.00亿	0.000%
2026-05-25	26.990	29.000	29.470	26.700	2.120	7.887%	14.36万	0.00亿	0.000%
2026-05-22	26.100	26.880	27.890	25.460	0.780	2.989%	15.77万	0.00亿	0.000%
2026-05-21	23.650	26.100	27.600	23.460	2.400	10.127%	17.22万	0.00亿	0.000%
2026-05-20	23.350	23.700	24.120	23.350	0.380	1.630%	5.63万	0.00亿	0.000%
2026-05-19	22.520	23.320	23.330	22.400	0.860	3.829%	5.12万	0.00亿	0.000%
2026-05-18	21.910	22.460	22.610	21.860	0.430	1.952%	3.71万	0.00亿	0.000%
2026-05-15	21.770	22.030	22.770	21.770	0.080	0.364%	3.85万	0.00亿	0.000%
2026-05-14	22.310	21.950	22.970	21.800	0.060	0.274%	6.68万	0.00亿	0.000%
2026-05-13	22.360	21.890	22.400	21.770	-0.440	-1.970%	4.31万	0.00亿	0.000%
2026-05-12	22.890	22.330	23.180	22.000	-0.770	-3.333%	5.18万	0.00亿	0.000%
2026-05-11	23.610	23.100	23.830	23.000	-0.590	-2.491%	6.34万	0.00亿	0.000%
2026-05-08	22.230	23.690	23.800	21.960	1.410	6.329%	9.24万	0.00亿	0.000%
2026-05-07	21.200	22.280	22.490	20.520	1.160	5.492%	7.04万	0.00亿	0.000%
2026-05-06	20.990	21.120	21.660	20.660	0.320	1.538%	5.08万	0.00亿	0.000%
2026-04-30	20.000	20.800	21.060	19.710	0.950	4.786%	6.71万	0.00亿	0.000%
2026-04-29	19.800	19.850	20.240	19.770	0.190	0.966%	2.81万	0.00亿	0.000%
2026-04-28	20.020	19.660	20.450	19.570	-0.410	-2.043%	3.07万	0.00亿	0.000%
2026-04-27	19.300	20.070	20.450	19.040	0.620	3.188%	5.81万	0.00亿	0.000%
2026-04-24	19.250	19.450	19.600	18.930	0.200	1.039%	3.41万	0.00亿	0.000%
2026-04-23	19.730	19.250	19.990	19.200	-0.480	-2.433%	3.20万	0.00亿	0.000%
2026-04-22	20.220	19.730	20.360	19.470	-0.520	-2.568%	4.52万	0.00亿	0.000%
2026-04-21	20.010	20.250	20.250	19.700	0.100	0.496%	3.02万	0.00亿	0.000%
2026-04-20	19.350	20.150	20.570	19.010	0.850	4.404%	6.62万	0.00亿	0.000%
2026-04-17	19.020	19.300	19.510	18.630	0.290	1.526%	3.07万	0.00亿	0.000%
2026-04-16	18.920	19.010	19.040	18.600	0.080	0.423%	2.13万	0.00亿	0.000%
2026-04-15	19.220	18.930	19.580	18.900	-0.200	-1.045%	3.10万	0.00亿	0.000%
2026-04-14	18.760	19.130	19.380	18.580	0.370	1.972%	3.57万	0.00亿	0.000%
2026-04-13	19.170	18.760	19.170	18.560	-0.440	-2.292%	2.70万	0.00亿	0.000%
2026-04-10	19.280	19.200	19.680	19.100	0.090	0.471%	3.28万	0.00亿	0.000%
2026-04-09	19.300	19.110	19.400	18.800	-0.380	-1.950%	2.67万	0.00亿	0.000%
2026-04-08	19.020	19.490	19.550	19.020	0.730	3.891%	2.72万	0.00亿	0.000%
2026-04-07	18.580	18.760	19.020	18.310	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	19.300	18.600	19.480	18.530	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-02	19.900	19.300	20.120	19.120	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-01	19.860	19.970	20.500	19.500	0.000	0.000%	3.65万	0.00亿	0.000%