冠盛股份（605088）历史行情

以下为冠盛股份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
2026-10-09	23.600	22.050	23.600	21.320	-1.640	-6.923%	14.43万	0.00亿	0.000%
2026-10-08	23.350	23.690	23.980	22.880	0.360	1.543%	8.25万	0.00亿	0.000%
2026-10-07	23.990	23.330	24.190	23.070	-0.420	-1.768%	903.11万	2.12亿	4.489%
2026-10-06	23.990	23.330	24.190	23.070	-0.420	-1.768%	903.11万	2.12亿	4.489%
2026-10-05	23.990	23.330	24.190	23.070	-0.420	-1.768%	903.11万	2.12亿	4.489%
2026-10-02	23.990	23.330	24.190	23.070	-0.420	-1.768%	903.11万	2.12亿	4.489%
2026-10-01	23.990	23.330	24.190	23.070	-0.420	-1.768%	903.11万	2.12亿	4.489%
2026-09-30	23.990	23.330	24.190	23.070	-0.420	-1.768%	9.03万	0.00亿	0.000%
2026-09-29	24.100	23.750	24.700	23.500	-0.690	-2.823%	9.94万	0.00亿	0.000%
2026-09-28	24.140	24.440	25.400	23.880	-0.160	-0.650%	12.60万	0.00亿	0.000%
2026-09-27	25.100	24.600	25.400	24.050	-1.310	-5.056%	1,628.07万	3.99亿	8.092%
2026-09-24	25.100	24.600	25.400	24.050	-1.310	-5.056%	16.28万	0.00亿	0.000%
2026-09-23	24.850	25.910	27.070	24.400	1.300	5.282%	26.36万	0.00亿	0.000%
2026-09-22	24.550	24.610	24.980	24.180	0.070	0.285%	13.49万	0.00亿	0.000%
2026-09-21	24.170	24.540	24.780	23.750	0.340	1.405%	14.69万	0.00亿	0.000%
2026-09-18	25.330	24.200	26.130	24.060	0.030	0.124%	24.64万	0.00亿	0.000%
2026-09-17	22.010	24.170	24.170	21.810	2.200	10.014%	16.77万	0.00亿	0.000%
2026-09-16	22.020	21.970	22.160	21.560	0.010	0.046%	9.79万	0.00亿	0.000%
2026-09-15	22.740	21.960	22.960	21.930	-0.780	-3.430%	13.60万	0.00亿	0.000%
2026-09-14	23.010	22.740	23.990	22.590	0.260	1.157%	23.64万	0.00亿	0.000%
2026-09-11	20.020	22.480	22.480	20.010	2.040	9.980%	15.40万	0.00亿	0.000%
2026-09-10	21.210	20.440	21.230	20.380	-1.000	-4.664%	9.53万	0.00亿	0.000%
2026-09-09	21.880	21.440	21.890	21.300	-0.430	-1.966%	8.95万	0.00亿	0.000%
2026-09-08	22.060	21.870	22.140	21.530	-0.100	-0.455%	10.90万	0.00亿	0.000%
2026-09-07	22.570	21.970	23.190	21.870	-0.800	-3.513%	17.81万	0.00亿	0.000%
2026-09-04	23.010	22.770	24.020	22.370	0.930	4.258%	27.15万	0.00亿	0.000%
2026-09-03	19.860	21.840	21.840	19.860	1.990	10.025%	8.83万	0.00亿	0.000%
2026-09-02	19.830	19.850	19.990	19.440	-0.110	-0.551%	3.31万	0.00亿	0.000%
2026-09-01	20.280	19.960	20.410	19.930	-0.350	-1.723%	3.90万	0.00亿	0.000%
2026-08-31	20.240	20.310	20.360	19.960	0.070	0.346%	2.77万	0.00亿	0.000%
2026-08-28	20.330	20.240	20.640	20.200	-0.120	-0.589%	2.74万	0.00亿	0.000%
2026-08-27	20.380	20.360	20.400	19.900	0.020	0.098%	3.49万	0.00亿	0.000%
2026-08-26	20.100	20.340	20.650	20.070	0.010	0.049%	3.75万	0.00亿	0.000%
2026-08-25	20.000	20.330	20.400	19.600	-0.270	-1.311%	5.02万	0.00亿	0.000%
2026-08-24	20.960	20.600	21.200	20.370	-0.400	-1.905%	3.06万	0.00亿	0.000%
2026-08-21	20.750	21.000	21.080	20.320	0.100	0.478%	2.81万	0.00亿	0.000%
2026-08-20	20.530	20.900	21.050	20.530	0.530	2.602%	3.16万	0.00亿	0.000%
2026-08-19	21.380	20.370	21.380	20.300	-1.180	-5.476%	4.48万	0.00亿	0.000%
2026-08-18	21.420	21.550	21.560	21.160	0.120	0.560%	2.77万	0.00亿	0.000%
2026-08-17	20.910	21.430	21.490	20.710	0.360	1.709%	3.53万	0.00亿	0.000%
2026-08-14	21.000	21.070	21.210	20.710	0.010	0.047%	2.80万	0.00亿	0.000%
2026-08-13	21.630	21.060	21.630	21.050	-0.460	-2.138%	2.90万	0.00亿	0.000%
2026-08-12	21.220	21.520	21.580	21.130	0.270	1.271%	2.74万	0.00亿	0.000%
2026-08-11	21.530	21.250	21.630	21.160	-0.270	-1.255%	4.64万	0.00亿	0.000%
2026-08-10	21.190	21.520	21.570	21.030	0.360	1.701%	3.81万	0.00亿	0.000%
2026-08-07	21.200	21.160	21.370	20.850	-0.100	-0.470%	4.51万	0.00亿	0.000%
2026-08-06	21.450	21.260	21.740	20.890	-0.340	-1.574%	4.13万	0.00亿	0.000%
2026-08-05	21.480	21.600	21.850	21.110	0.480	2.273%	5.65万	0.00亿	0.000%
2026-08-04	21.500	21.120	21.720	20.910	-0.100	-0.471%	4.44万	0.00亿	0.000%
2026-08-03	20.300	21.220	21.310	20.300	1.000	4.946%	6.08万	0.00亿	0.000%
2026-07-31	19.590	20.220	20.490	19.590	0.800	4.119%	5.58万	0.00亿	0.000%
2026-07-30	19.740	19.420	19.940	19.320	-0.390	-1.969%	4.15万	0.00亿	0.000%
2026-07-29	19.410	19.810	19.940	19.180	0.420	2.166%	5.17万	0.00亿	0.000%
2026-07-28	19.440	19.390	19.990	19.240	-0.270	-1.373%	4.43万	0.00亿	0.000%
2026-07-27	19.170	19.660	20.000	19.170	0.350	1.813%	4.29万	0.00亿	0.000%
2026-07-24	19.760	19.310	19.950	19.220	-0.720	-3.595%	3.57万	0.00亿	0.000%
2026-07-23	19.750	20.030	20.180	19.460	0.280	1.418%	4.01万	0.00亿	0.000%
2026-07-22	20.570	19.750	20.700	19.420	-0.930	-4.497%	7.01万	0.00亿	0.000%
2026-07-21	20.010	20.680	21.050	19.320	0.490	2.427%	11.05万	0.00亿	0.000%
2026-07-20	21.980	20.190	22.190	19.760	-1.760	-8.018%	15.26万	0.00亿	0.000%
2026-07-17	23.570	21.950	24.200	21.500	-1.720	-7.267%	12.81万	0.00亿	0.000%
2026-07-16	24.400	23.670	25.080	23.510	-1.080	-4.364%	8.14万	0.00亿	0.000%
2026-07-15	27.390	24.750	27.390	24.720	-2.720	-9.902%	8.07万	0.00亿	0.000%
2026-07-14	27.300	27.470	27.580	26.430	0.000	0.000%	5.59万	0.00亿	0.000%
2026-07-13	28.770	27.470	29.030	26.910	-1.340	-4.651%	5.44万	0.00亿	0.000%
2026-07-10	29.700	28.810	30.400	28.800	-1.030	-3.452%	3.64万	0.00亿	0.000%
2026-07-09	30.710	29.840	30.710	28.700	0.350	1.187%	3.35万	0.00亿	0.000%
2026-07-08	30.410	29.490	30.410	29.460	-1.140	-3.722%	2.91万	0.00亿	0.000%
2026-07-07	31.150	30.630	31.800	30.600	-0.520	-1.669%	3.42万	0.00亿	0.000%
2026-07-06	31.860	31.150	32.140	31.000	-0.300	-0.954%	4.56万	0.00亿	0.000%
2026-07-03	31.000	31.450	31.900	30.390	0.900	2.946%	4.20万	0.00亿	0.000%
2026-07-02	29.370	30.550	31.840	29.370	0.820	2.758%	7.07万	0.00亿	0.000%
2026-07-01	28.170	29.730	30.100	27.630	1.550	5.500%	5.77万	0.00亿	0.000%
2026-06-30	27.980	28.180	28.320	27.310	0.600	2.175%	4.23万	0.00亿	0.000%
2026-06-29	28.250	27.580	28.250	27.100	-0.240	-0.863%	5.40万	0.00亿	0.000%
2026-06-26	28.660	27.820	28.690	27.530	-0.780	-2.727%	5.55万	0.00亿	0.000%
2026-06-25	28.930	28.600	29.050	28.210	-0.330	-1.141%	3.25万	0.00亿	0.000%
2026-06-24	29.820	28.930	29.820	28.310	-0.500	-1.699%	3.88万	0.00亿	0.000%
2026-06-23	29.610	29.430	30.230	29.230	-0.200	-0.675%	2.70万	0.00亿	0.000%
2026-06-22	29.820	29.630	29.920	28.680	-0.130	-0.437%	4.36万	0.00亿	0.000%
2026-06-18	31.220	29.760	31.480	29.760	-1.770	-5.614%	4.99万	0.00亿	0.000%
2026-06-17	32.040	31.530	32.300	31.350	-0.530	-1.653%	4.10万	0.00亿	0.000%
2026-06-16	33.300	32.060	33.310	31.940	-1.130	-3.405%	5.57万	0.00亿	0.000%
2026-06-15	33.800	33.190	34.090	32.620	-0.310	-0.925%	4.65万	0.00亿	0.000%
2026-06-12	33.840	33.500	34.350	33.290	0.000	0.000%	3.32万	0.00亿	0.000%
2026-06-11	32.510	33.500	33.560	31.680	0.850	2.603%	3.74万	0.00亿	0.000%
2026-06-10	32.380	32.650	32.860	31.480	0.100	0.307%	3.75万	0.00亿	0.000%
2026-06-09	32.860	32.550	33.450	32.230	-0.310	-0.943%	2.58万	0.00亿	0.000%
2026-06-08	33.000	32.860	33.640	32.600	-0.290	-0.875%	3.76万	0.00亿	0.000%
2026-06-05	33.680	33.150	33.990	33.000	-0.540	-1.603%	3.43万	0.00亿	0.000%
2026-06-04	34.200	33.690	34.320	33.250	-0.548	-1.601%	2.48万	0.00亿	0.000%
2026-06-03	33.998	34.238	35.568	33.758	0.220	0.647%	4.37万	0.00亿	0.000%
2026-06-02	34.008	34.018	34.228	33.118	0.160	0.473%	3.05万	0.00亿	0.000%
2026-06-01	33.908	33.858	34.828	33.408	-0.050	-0.147%	4.79万	0.00亿	0.000%
2026-05-29	32.918	33.908	34.368	32.138	1.250	3.828%	5.87万	0.00亿	0.000%
2026-05-28	32.988	32.658	33.098	31.668	-0.330	-1.000%	3.59万	0.00亿	0.000%
2026-05-27	34.058	32.988	34.288	32.408	-1.090	-3.199%	4.15万	0.00亿	0.000%
2026-05-26	34.508	34.078	35.148	33.408	-0.490	-1.417%	3.75万	0.00亿	0.000%
2026-05-25	35.008	34.568	35.188	33.788	-0.620	-1.762%	4.64万	0.00亿	0.000%
2026-05-22	35.378	35.188	35.698	34.708	0.030	0.085%	3.67万	0.00亿	0.000%
2026-05-21	36.068	35.158	36.698	35.028	-0.800	-2.225%	4.67万	0.00亿	0.000%
2026-05-20	36.108	35.958	36.398	35.138	-0.400	-1.100%	4.28万	0.00亿	0.000%
2026-05-19	36.048	36.358	36.598	36.008	0.030	0.083%	2.28万	0.00亿	0.000%
2026-05-18	36.008	36.328	36.538	35.548	0.200	0.554%	2.62万	0.00亿	0.000%
2026-05-15	36.178	36.128	37.308	35.468	0.720	2.033%	5.44万	0.00亿	0.000%
2026-05-14	37.098	35.408	37.378	35.408	-1.850	-4.965%	6.14万	0.00亿	0.000%
2026-05-13	37.588	37.258	38.088	37.168	-0.330	-0.878%	4.46万	0.00亿	0.000%
2026-05-12	37.078	37.588	38.728	36.768	0.330	0.886%	6.22万	0.00亿	0.000%
2026-05-11	36.568	37.258	37.498	35.998	0.560	1.526%	5.71万	0.00亿	0.000%
2026-05-08	35.288	36.698	36.998	35.128	1.300	3.673%	6.53万	0.00亿	0.000%
2026-05-07	35.108	35.398	35.638	34.968	0.260	0.740%	2.70万	0.00亿	0.000%
2026-05-06	34.868	35.138	35.378	34.698	0.270	0.774%	4.45万	0.00亿	0.000%
2026-04-30	34.678	34.868	35.508	34.398	0.470	1.366%	3.29万	0.00亿	0.000%
2026-04-29	34.208	34.398	34.648	32.578	-0.150	-0.434%	4.17万	0.00亿	0.000%
2026-04-28	35.418	34.548	35.598	34.328	-1.130	-3.167%	5.42万	0.00亿	0.000%
2026-04-27	35.908	35.678	36.208	35.658	-0.390	-1.081%	3.56万	0.00亿	0.000%
2026-04-24	35.218	36.068	36.768	35.218	0.580	1.634%	4.86万	0.00亿	0.000%
2026-04-23	36.458	35.488	36.568	35.028	-0.940	-2.580%	5.58万	0.00亿	0.000%
2026-04-22	36.358	36.428	37.438	35.658	0.410	1.138%	6.74万	0.00亿	0.000%
2026-04-21	35.778	36.018	36.848	35.538	0.490	1.379%	4.26万	0.00亿	0.000%
2026-04-20	36.348	35.528	36.348	35.408	-0.810	-2.229%	3.60万	0.00亿	0.000%
2026-04-17	35.828	36.338	36.588	35.158	0.510	1.423%	5.29万	0.00亿	0.000%
2026-04-16	33.718	35.828	36.088	33.658	2.100	6.226%	7.69万	0.00亿	0.000%
2026-04-15	33.828	33.728	34.268	33.718	-0.090	-0.266%	1.71万	0.00亿	0.000%
2026-04-14	33.508	33.818	33.818	33.488	0.410	1.227%	1.94万	0.00亿	0.000%
2026-04-13	33.628	33.408	33.708	33.178	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-10	32.268	33.798	34.008	32.268	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-09	32.768	32.278	32.768	32.168	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-08	32.828	32.988	33.218	32.348	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-07	32.298	31.998	32.528	31.478	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-03	32.828	32.158	33.058	32.108	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-02	33.508	32.808	33.578	32.568	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-01	33.828	33.548	33.958	33.238	0.000	0.000%	2.16万	0.00亿	0.000%