冠石科技（605588）历史行情

以下为冠石科技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	42.520	41.460	42.680	39.690	-0.890	-2.102%	1.44万	0.00亿	0.000%
2026-10-08	44.180	42.350	44.960	42.000	-1.890	-4.272%	1.06万	0.00亿	0.000%
2026-10-07	45.990	44.240	46.310	44.130	-1.360	-2.982%	71.39万	0.32亿	0.977%
2026-10-06	45.990	44.240	46.310	44.130	-1.360	-2.982%	71.39万	0.32亿	0.977%
2026-10-05	45.990	44.240	46.310	44.130	-1.360	-2.982%	71.39万	0.32亿	0.977%
2026-10-02	45.990	44.240	46.310	44.130	-1.360	-2.982%	71.39万	0.32亿	0.977%
2026-10-01	45.990	44.240	46.310	44.130	-1.360	-2.982%	71.39万	0.32亿	0.977%
2026-09-30	45.990	44.240	46.310	44.130	-1.360	-2.982%	0.71万	0.00亿	0.000%
2026-09-29	44.760	45.600	46.100	44.220	0.680	1.514%	0.88万	0.00亿	0.000%
2026-09-28	47.040	44.920	47.400	44.280	-2.220	-4.709%	1.30万	0.00亿	0.000%
2026-09-27	48.690	47.140	48.830	47.140	-1.230	-2.543%	107.55万	0.52亿	1.471%
2026-09-24	48.690	47.140	48.830	47.140	-1.230	-2.543%	1.08万	0.00亿	0.000%
2026-09-23	47.030	48.370	49.190	47.030	1.160	2.457%	1.70万	0.00亿	0.000%
2026-09-22	47.860	47.210	48.110	46.920	0.050	0.106%	1.06万	0.00亿	0.000%
2026-09-21	47.150	47.160	47.540	46.670	0.060	0.127%	0.91万	0.00亿	0.000%
2026-09-18	45.610	47.100	48.140	45.610	1.730	3.813%	1.42万	0.00亿	0.000%
2026-09-17	45.370	45.370	46.100	44.700	-0.270	-0.592%	1.02万	0.00亿	0.000%
2026-09-16	44.070	45.640	45.750	43.430	1.780	4.058%	1.06万	0.00亿	0.000%
2026-09-15	43.500	43.860	44.690	43.500	-0.260	-0.589%	1.04万	0.00亿	0.000%
2026-09-14	42.950	44.120	44.500	42.400	0.650	1.495%	1.15万	0.00亿	0.000%
2026-09-11	44.270	43.470	44.490	42.240	-1.030	-2.315%	1.08万	0.00亿	0.000%
2026-09-10	45.040	44.500	45.450	44.370	-0.920	-2.026%	0.85万	0.00亿	0.000%
2026-09-09	45.670	45.420	46.570	45.040	0.070	0.154%	0.96万	0.00亿	0.000%
2026-09-08	46.020	45.350	46.420	45.040	-0.690	-1.499%	0.91万	0.00亿	0.000%
2026-09-07	45.500	46.040	46.430	45.300	0.980	2.175%	0.81万	0.00亿	0.000%
2026-09-04	46.620	45.060	47.280	44.700	-1.270	-2.741%	0.91万	0.00亿	0.000%
2026-09-03	46.980	46.330	47.360	45.930	-0.150	-0.323%	0.74万	0.00亿	0.000%
2026-09-02	46.500	46.480	46.940	45.900	-0.600	-1.274%	0.83万	0.00亿	0.000%
2026-09-01	48.200	47.080	48.210	46.690	-1.110	-2.303%	0.89万	0.00亿	0.000%
2026-08-31	46.840	48.190	48.380	46.460	1.210	2.576%	0.82万	0.00亿	0.000%
2026-08-28	47.480	46.980	48.580	46.920	-0.550	-1.157%	0.83万	0.00亿	0.000%
2026-08-27	46.040	47.530	47.830	45.790	1.650	3.596%	1.03万	0.00亿	0.000%
2026-08-26	47.270	45.880	47.270	45.470	-0.930	-1.987%	0.91万	0.00亿	0.000%
2026-08-25	46.820	46.810	47.110	44.940	-0.400	-0.847%	1.11万	0.00亿	0.000%
2026-08-24	48.040	47.210	48.040	46.200	-0.490	-1.027%	1.15万	0.00亿	0.000%
2026-08-21	47.990	47.700	48.090	46.250	0.300	0.633%	0.95万	0.00亿	0.000%
2026-08-20	47.700	47.400	48.280	46.650	0.600	1.282%	1.33万	0.00亿	0.000%
2026-08-19	48.520	46.800	49.280	46.560	-2.710	-5.474%	1.54万	0.00亿	0.000%
2026-08-18	49.740	49.510	49.950	48.400	-0.130	-0.262%	1.18万	0.00亿	0.000%
2026-08-17	47.620	49.640	49.710	47.030	2.020	4.242%	1.25万	0.00亿	0.000%
2026-08-14	47.250	47.620	47.990	46.760	0.620	1.319%	0.93万	0.00亿	0.000%
2026-08-13	48.040	47.000	49.180	46.740	-1.040	-2.165%	1.39万	0.00亿	0.000%
2026-08-12	47.660	48.040	48.520	46.950	0.650	1.372%	1.44万	0.00亿	0.000%
2026-08-11	46.020	47.390	48.500	45.550	0.860	1.848%	1.98万	0.00亿	0.000%
2026-08-10	45.880	46.530	46.890	45.290	0.830	1.816%	1.58万	0.00亿	0.000%
2026-08-07	45.800	45.700	46.140	44.360	0.350	0.772%	1.45万	0.00亿	0.000%
2026-08-06	43.560	45.350	45.350	43.060	1.360	3.092%	1.82万	0.00亿	0.000%
2026-08-05	42.070	43.990	44.150	41.800	1.920	4.564%	2.11万	0.00亿	0.000%
2026-08-04	40.170	42.070	43.500	40.020	2.110	5.280%	2.23万	0.00亿	0.000%
2026-08-03	40.000	39.960	40.500	39.300	0.030	0.075%	1.40万	0.00亿	0.000%
2026-07-31	40.000	39.930	41.440	39.710	1.970	5.190%	2.10万	0.00亿	0.000%
2026-07-30	39.630	37.960	40.060	37.910	-2.260	-5.619%	1.93万	0.00亿	0.000%
2026-07-29	40.000	40.220	40.640	39.210	-0.420	-1.033%	2.38万	0.00亿	0.000%
2026-07-28	42.000	40.640	44.360	40.430	-1.070	-2.565%	2.93万	0.00亿	0.000%
2026-07-27	40.520	41.710	41.780	39.680	1.180	2.911%	1.76万	0.00亿	0.000%
2026-07-24	39.910	40.530	41.490	39.540	-0.010	-0.025%	1.82万	0.00亿	0.000%
2026-07-23	41.000	40.540	42.080	39.680	-0.540	-1.315%	2.00万	0.00亿	0.000%
2026-07-22	40.050	41.080	43.250	39.800	-0.120	-0.291%	3.27万	0.00亿	0.000%
2026-07-21	38.920	41.200	41.410	34.820	2.620	6.791%	4.06万	0.00亿	0.000%
2026-07-20	42.240	38.580	42.950	38.580	-4.290	-10.007%	3.05万	0.00亿	0.000%
2026-07-17	47.150	42.870	47.610	42.870	-4.760	-9.994%	2.90万	0.00亿	0.000%
2026-07-16	49.770	47.630	50.740	47.210	-2.470	-4.930%	2.92万	0.00亿	0.000%
2026-07-15	54.000	50.100	54.990	49.860	-4.300	-7.904%	3.07万	0.00亿	0.000%
2026-07-14	54.950	54.400	56.500	51.690	0.140	0.258%	2.50万	0.00亿	0.000%
2026-07-13	57.750	54.260	59.960	54.010	-4.810	-8.143%	2.85万	0.00亿	0.000%
2026-07-10	58.970	59.070	64.460	58.970	-0.690	-1.155%	3.36万	0.00亿	0.000%
2026-07-09	59.840	59.760	61.800	57.240	0.960	1.633%	2.44万	0.00亿	0.000%
2026-07-08	59.040	58.800	61.100	55.030	-0.790	-1.326%	2.58万	0.00亿	0.000%
2026-07-07	61.400	59.590	61.400	58.550	-1.820	-2.964%	2.36万	0.00亿	0.000%
2026-07-06	61.670	61.410	63.000	58.010	0.160	0.261%	3.82万	0.00亿	0.000%
2026-07-03	64.520	61.250	64.990	61.000	-4.750	-7.197%	3.74万	0.00亿	0.000%
2026-07-02	67.160	66.000	69.000	63.680	-4.110	-5.862%	4.09万	0.00亿	0.000%
2026-07-01	67.180	70.110	72.000	66.380	2.940	4.377%	5.14万	0.00亿	0.000%
2026-06-30	63.300	67.170	68.200	62.340	3.150	4.920%	4.58万	0.00亿	0.000%
2026-06-29	63.400	64.020	65.800	61.390	0.670	1.058%	3.66万	0.00亿	0.000%
2026-06-26	62.530	63.350	64.600	61.800	-0.370	-0.581%	3.15万	0.00亿	0.000%
2026-06-25	63.400	63.720	63.780	62.200	0.290	0.457%	2.37万	0.00亿	0.000%
2026-06-24	61.430	63.430	63.760	60.480	1.110	1.781%	2.59万	0.00亿	0.000%
2026-06-23	62.680	62.320	63.830	60.800	-0.600	-0.954%	2.67万	0.00亿	0.000%
2026-06-22	64.000	62.920	64.000	61.400	-0.130	-0.206%	2.78万	0.00亿	0.000%
2026-06-18	62.420	63.050	64.790	62.260	0.000	0.000%	4.03万	0.00亿	0.000%
2026-06-17	61.000	63.050	65.000	60.110	1.080	1.743%	5.43万	0.00亿	0.000%
2026-06-16	56.500	61.970	61.970	56.260	5.630	9.993%	4.49万	0.00亿	0.000%
2026-06-15	54.110	56.340	57.660	53.450	2.320	4.295%	3.07万	0.00亿	0.000%
2026-06-12	56.800	54.020	58.760	53.750	-1.900	-3.398%	3.74万	0.00亿	0.000%
2026-06-11	51.800	55.920	57.650	51.800	3.510	6.697%	4.86万	0.00亿	0.000%
2026-06-10	51.120	52.410	52.990	50.700	0.440	0.847%	2.54万	0.00亿	0.000%
2026-06-09	50.060	51.970	52.360	49.170	2.450	4.947%	3.06万	0.00亿	0.000%
2026-06-08	50.530	49.520	51.960	48.810	-3.190	-6.052%	2.32万	0.00亿	0.000%
2026-06-05	52.260	52.710	54.200	50.620	-0.290	-0.547%	2.24万	0.00亿	0.000%
2026-06-04	53.060	53.000	53.990	52.450	-0.060	-0.113%	1.85万	0.00亿	0.000%
2026-06-03	54.000	53.060	55.400	52.360	-1.290	-2.374%	2.59万	0.00亿	0.000%
2026-06-02	55.620	54.350	56.440	53.310	-1.900	-3.378%	2.65万	0.00亿	0.000%
2026-06-01	55.120	56.250	57.920	55.110	-0.070	-0.124%	2.95万	0.00亿	0.000%
2026-05-29	62.580	56.320	62.580	56.320	-6.260	-10.003%	4.56万	0.00亿	0.000%
2026-05-28	61.960	62.580	63.880	61.150	0.520	0.838%	3.64万	0.00亿	0.000%
2026-05-27	66.790	62.060	67.580	61.500	-2.820	-4.346%	5.14万	0.00亿	0.000%
2026-05-26	67.640	64.880	68.000	64.100	-2.760	-4.080%	6.80万	0.00亿	0.000%
2026-05-25	62.430	67.640	67.640	62.110	6.150	10.002%	5.27万	0.00亿	0.000%
2026-05-22	59.590	61.490	61.960	59.330	2.080	3.501%	2.81万	0.00亿	0.000%
2026-05-21	62.230	59.410	64.100	59.050	-3.780	-5.982%	4.38万	0.00亿	0.000%
2026-05-20	59.300	63.190	65.320	59.300	3.180	5.299%	5.32万	0.00亿	0.000%
2026-05-19	59.010	60.010	60.470	58.170	0.780	1.317%	2.34万	0.00亿	0.000%
2026-05-18	58.880	59.230	59.230	57.750	0.190	0.322%	2.22万	0.00亿	0.000%
2026-05-15	59.060	59.040	60.210	57.700	0.190	0.323%	2.56万	0.00亿	0.000%
2026-05-14	58.540	58.850	59.870	57.610	0.300	0.512%	2.44万	0.00亿	0.000%
2026-05-13	57.880	58.550	58.880	57.550	0.280	0.481%	1.56万	0.00亿	0.000%
2026-05-12	58.300	58.270	58.900	57.450	-0.220	-0.376%	1.64万	0.00亿	0.000%
2026-05-11	59.200	58.490	59.500	58.000	0.180	0.309%	2.39万	0.00亿	0.000%
2026-05-08	58.000	58.310	58.420	56.900	-0.110	-0.188%	1.94万	0.00亿	0.000%
2026-05-07	57.690	58.420	58.540	56.850	1.020	1.777%	1.83万	0.00亿	0.000%
2026-05-06	57.190	57.400	58.740	57.190	0.560	0.985%	2.05万	0.00亿	0.000%
2026-04-30	56.470	56.840	57.300	56.100	-0.160	-0.281%	1.65万	0.00亿	0.000%
2026-04-29	56.460	57.000	57.740	56.050	0.260	0.458%	1.69万	0.00亿	0.000%
2026-04-28	56.780	56.740	57.650	56.110	-0.890	-1.544%	1.93万	0.00亿	0.000%
2026-04-27	58.410	57.630	58.890	57.000	-0.210	-0.363%	2.01万	0.00亿	0.000%
2026-04-24	57.500	57.840	58.850	57.500	-0.530	-0.908%	2.73万	0.00亿	0.000%
2026-04-23	61.000	58.370	62.000	57.890	-4.330	-6.906%	5.08万	0.00亿	0.000%
2026-04-22	56.650	62.700	62.700	56.650	5.700	10.000%	2.65万	0.00亿	0.000%
2026-04-21	56.080	57.000	57.280	55.960	0.670	1.189%	1.54万	0.00亿	0.000%
2026-04-20	56.000	56.330	56.970	56.000	-0.390	-0.688%	1.32万	0.00亿	0.000%
2026-04-17	56.100	56.720	57.300	55.180	0.860	1.540%	1.85万	0.00亿	0.000%
2026-04-16	55.290	55.860	56.290	54.890	0.620	1.122%	1.13万	0.00亿	0.000%
2026-04-15	55.570	55.240	56.410	55.070	-0.890	-1.586%	1.31万	0.00亿	0.000%
2026-04-14	55.860	56.130	56.600	55.160	1.050	1.906%	1.40万	0.00亿	0.000%
2026-04-13	55.860	55.080	55.860	54.700	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-10	55.670	55.440	56.140	55.200	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-09	53.900	55.480	56.760	53.850	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-08	53.000	54.400	54.500	52.430	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-07	50.690	51.700	52.590	50.450	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-03	50.960	50.500	51.390	50.300	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	51.990	50.790	52.380	50.280	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-01	52.390	52.380	52.740	51.530	0.000	0.000%	0.99万	0.00亿	0.000%