珠海冠宇（688772）历史行情

以下为珠海冠宇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	14.190	14.340	14.610	14.010	0.170	1.200%	2,031.50万	2.92亿	1.785%
2026-10-01	14.190	14.340	14.610	14.010	0.170	1.200%	2,031.50万	2.92亿	1.785%
2026-09-30	14.190	14.340	14.610	14.010	0.170	1.200%	2,031.50万	0.00亿	0.000%
2026-09-29	13.900	14.170	14.290	13.860	0.310	2.237%	2,223.19万	0.00亿	0.000%
2026-09-28	14.110	13.860	14.150	13.600	-0.170	-1.212%	1,581.41万	0.00亿	0.000%
2026-09-27	13.630	14.030	14.280	13.550	0.410	3.010%	2,825.72万	3.95亿	2.482%
2026-09-24	13.630	14.030	14.280	13.550	0.410	3.010%	2,825.72万	0.00亿	0.000%
2026-09-23	13.790	13.620	13.830	13.590	-0.190	-1.376%	1,252.20万	0.00亿	0.000%
2026-09-22	13.600	13.810	13.980	13.530	0.300	2.221%	2,459.83万	0.00亿	0.000%
2026-09-21	13.700	13.510	13.800	13.490	-0.170	-1.243%	2,077.95万	0.00亿	0.000%
2026-09-18	13.760	13.680	13.930	13.680	0.020	0.146%	1,585.02万	0.00亿	0.000%
2026-09-17	13.920	13.660	13.920	13.440	-0.230	-1.656%	1,498.59万	0.00亿	0.000%
2026-09-16	13.660	13.890	13.930	13.430	0.200	1.461%	1,811.02万	0.00亿	0.000%
2026-09-15	13.700	13.690	13.890	13.540	-0.070	-0.509%	1,042.18万	0.00亿	0.000%
2026-09-14	13.800	13.760	14.090	13.750	-0.160	-1.149%	1,716.78万	0.00亿	0.000%
2026-09-11	14.300	13.920	14.550	13.650	-0.460	-3.199%	2,728.97万	0.00亿	0.000%
2026-09-10	15.080	14.380	15.080	14.270	-0.700	-4.642%	2,315.26万	0.00亿	0.000%
2026-09-09	14.930	15.080	15.400	14.850	0.140	0.937%	1,629.04万	0.00亿	0.000%
2026-09-08	15.190	14.940	15.270	14.910	-0.210	-1.386%	1,433.83万	0.00亿	0.000%
2026-09-07	15.520	15.150	15.690	15.090	-0.450	-2.885%	2,537.51万	0.00亿	0.000%
2026-09-04	15.680	15.600	16.060	15.480	0.100	0.645%	1,973.24万	0.00亿	0.000%
2026-09-03	15.770	15.500	15.840	15.270	-0.210	-1.337%	1,530.00万	0.00亿	0.000%
2026-09-02	15.410	15.710	16.150	15.330	0.160	1.029%	2,657.62万	0.00亿	0.000%
2026-09-01	15.940	15.550	15.940	15.330	-0.320	-2.016%	1,938.11万	0.00亿	0.000%
2026-08-31	15.450	15.870	16.130	15.400	0.240	1.536%	2,872.54万	0.00亿	0.000%
2026-08-28	15.500	15.630	15.980	15.280	0.600	3.992%	4,191.35万	0.00亿	0.000%
2026-08-27	15.030	15.030	15.200	14.540	0.000	0.000%	2,628.45万	0.00亿	0.000%
2026-08-26	13.630	15.030	15.080	13.580	0.970	6.899%	5,557.24万	0.00亿	0.000%
2026-08-25	14.300	14.060	14.390	13.840	-0.340	-2.361%	2,544.60万	0.00亿	0.000%
2026-08-24	14.700	14.400	15.070	14.310	-0.440	-2.965%	1,766.92万	0.00亿	0.000%
2026-08-21	14.800	14.840	15.510	14.750	-0.030	-0.202%	2,524.71万	0.00亿	0.000%
2026-08-20	13.980	14.870	14.880	13.910	0.960	6.902%	2,722.48万	0.00亿	0.000%
2026-08-19	14.620	13.910	14.740	13.890	-0.860	-5.823%	2,328.25万	0.00亿	0.000%
2026-08-18	14.890	14.770	14.960	14.590	-0.190	-1.270%	1,794.64万	0.00亿	0.000%
2026-08-17	14.760	14.960	15.000	14.650	0.080	0.538%	2,005.67万	0.00亿	0.000%
2026-08-14	14.400	14.880	14.900	14.310	0.540	3.766%	2,052.31万	0.00亿	0.000%
2026-08-13	14.630	14.340	14.770	14.330	-0.350	-2.383%	1,830.05万	0.00亿	0.000%
2026-08-12	14.490	14.690	14.980	14.450	0.190	1.310%	1,807.07万	0.00亿	0.000%
2026-08-11	14.580	14.500	14.740	14.350	-0.190	-1.293%	1,490.38万	0.00亿	0.000%
2026-08-10	14.430	14.690	14.770	14.140	0.360	2.512%	2,380.70万	0.00亿	0.000%
2026-08-07	14.180	14.330	14.460	13.950	0.090	0.632%	2,069.43万	0.00亿	0.000%
2026-08-06	14.840	14.240	14.850	14.050	-0.600	-4.043%	3,497.70万	0.00亿	0.000%
2026-08-05	14.670	14.840	14.930	14.670	0.100	0.678%	1,925.39万	0.00亿	0.000%
2026-08-04	14.650	14.740	14.850	14.600	0.100	0.683%	1,608.45万	0.00亿	0.000%
2026-08-03	14.600	14.640	14.750	14.370	-0.010	-0.068%	1,528.20万	0.00亿	0.000%
2026-07-31	14.950	14.650	15.280	14.630	-0.170	-1.147%	2,653.53万	0.00亿	0.000%
2026-07-30	15.360	14.820	15.530	14.810	-0.590	-3.829%	2,252.74万	0.00亿	0.000%
2026-07-29	14.490	15.410	15.650	14.410	0.890	6.129%	3,258.74万	0.00亿	0.000%
2026-07-28	14.390	14.520	14.890	14.310	-0.020	-0.138%	2,145.29万	0.00亿	0.000%
2026-07-27	13.660	14.540	14.630	13.640	0.910	6.676%	2,573.06万	0.00亿	0.000%
2026-07-24	14.010	13.630	14.150	13.560	-0.590	-4.149%	1,651.15万	0.00亿	0.000%
2026-07-23	13.810	14.220	14.280	13.770	0.320	2.302%	2,008.08万	0.00亿	0.000%
2026-07-22	14.010	13.900	14.220	13.810	-0.300	-2.113%	1,913.34万	0.00亿	0.000%
2026-07-21	13.480	14.200	14.400	13.050	0.790	5.891%	3,659.65万	0.00亿	0.000%
2026-07-20	14.180	13.410	14.360	13.050	-0.800	-5.630%	4,186.44万	0.00亿	0.000%
2026-07-17	15.660	14.210	15.750	14.100	-1.380	-8.852%	3,739.63万	0.00亿	0.000%
2026-07-16	15.490	15.590	16.240	15.190	0.190	1.234%	3,200.99万	0.00亿	0.000%
2026-07-15	15.710	15.400	15.940	15.100	-0.350	-2.222%	2,564.97万	0.00亿	0.000%
2026-07-14	15.930	15.750	16.000	15.330	-0.120	-0.756%	3,190.49万	0.00亿	0.000%
2026-07-13	17.800	15.870	17.980	15.850	-2.070	-11.538%	4,212.43万	0.00亿	0.000%
2026-07-10	17.250	17.940	18.610	17.160	0.610	3.520%	5,334.83万	0.00亿	0.000%
2026-07-09	17.330	17.330	17.500	16.540	0.030	0.173%	4,601.48万	0.00亿	0.000%
2026-07-08	18.480	17.300	18.480	17.280	-1.330	-7.139%	4,366.14万	0.00亿	0.000%
2026-07-07	18.080	18.630	18.780	18.000	0.700	3.904%	4,152.92万	0.00亿	0.000%
2026-07-06	19.400	17.930	19.770	17.890	-1.480	-7.625%	5,590.75万	0.00亿	0.000%
2026-07-03	18.590	19.410	20.250	18.200	0.810	4.355%	6,342.73万	0.00亿	0.000%
2026-07-02	18.900	18.600	19.530	18.530	-0.660	-3.427%	4,341.49万	0.00亿	0.000%
2026-07-01	19.500	19.260	20.150	19.030	-0.370	-1.885%	5,837.60万	0.00亿	0.000%
2026-06-30	19.060	19.630	20.040	18.630	0.080	0.409%	7,476.65万	0.00亿	0.000%
2026-06-29	20.910	19.550	21.390	19.140	-1.440	-6.860%	8,079.83万	0.00亿	0.000%
2026-06-26	20.100	20.990	21.600	19.200	1.490	7.641%	10,924.72万	0.00亿	0.000%
2026-06-25	20.130	19.500	20.540	18.780	-0.870	-4.271%	7,452.40万	0.00亿	0.000%
2026-06-24	19.490	20.370	20.580	19.300	0.730	3.717%	7,779.45万	0.00亿	0.000%
2026-06-23	20.090	19.640	20.780	19.300	-0.150	-0.758%	8,099.06万	0.00亿	0.000%
2026-06-22	20.250	19.790	20.400	19.150	-0.430	-2.127%	6,722.24万	0.00亿	0.000%
2026-06-18	20.370	20.220	20.630	19.820	-0.490	-2.366%	6,733.23万	0.00亿	0.000%
2026-06-17	20.850	20.710	21.720	20.310	-1.010	-4.650%	8,856.13万	0.00亿	0.000%
2026-06-16	20.220	21.720	23.180	19.250	2.330	12.017%	12,840.68万	0.00亿	0.000%
2026-06-15	18.850	19.390	20.300	18.400	0.540	2.865%	10,964.94万	0.00亿	0.000%
2026-06-12	16.550	18.850	19.300	16.510	2.590	15.929%	12,560.96万	0.00亿	0.000%
2026-06-11	16.410	16.260	17.170	15.910	-0.270	-1.633%	5,021.75万	0.00亿	0.000%
2026-06-10	16.890	16.530	17.200	16.460	-0.530	-3.107%	4,071.77万	0.00亿	0.000%
2026-06-09	17.730	17.060	17.870	16.940	-0.320	-1.841%	6,653.72万	0.00亿	0.000%
2026-06-08	15.100	17.380	17.550	14.920	1.980	12.857%	11,249.48万	0.00亿	0.000%
2026-06-05	15.200	15.400	16.070	14.380	0.190	1.249%	5,659.49万	0.00亿	0.000%
2026-06-04	15.450	15.210	15.830	15.140	-0.490	-3.121%	2,832.08万	0.00亿	0.000%
2026-06-03	15.510	15.700	15.890	15.410	0.000	0.000%	3,149.30万	0.00亿	0.000%
2026-06-02	16.260	15.700	16.310	15.400	-0.430	-2.666%	4,275.31万	0.00亿	0.000%
2026-06-01	16.100	16.130	16.840	16.080	0.210	1.319%	3,977.11万	0.00亿	0.000%
2026-05-29	16.540	15.920	16.660	15.780	-0.740	-4.442%	4,329.28万	0.00亿	0.000%
2026-05-28	16.900	16.660	17.420	16.390	0.006	0.036%	4,215.39万	0.00亿	0.000%
2026-05-27	16.714	16.654	16.924	16.444	-0.110	-0.656%	4,123.07万	0.00亿	0.000%
2026-05-26	16.414	16.764	17.304	16.304	0.300	1.822%	4,995.99万	0.00亿	0.000%
2026-05-25	16.954	16.464	16.954	16.234	-0.400	-2.372%	4,277.79万	0.00亿	0.000%
2026-05-22	15.804	16.864	17.554	15.554	1.140	7.250%	6,643.90万	0.00亿	0.000%
2026-05-21	16.724	15.724	16.964	15.664	-0.750	-4.553%	3,964.19万	0.00亿	0.000%
2026-05-20	15.904	16.474	16.724	15.684	0.540	3.389%	4,199.59万	0.00亿	0.000%
2026-05-19	15.804	15.934	16.404	15.504	0.190	1.207%	4,037.28万	0.00亿	0.000%
2026-05-18	14.714	15.744	16.114	14.484	0.910	6.135%	5,773.28万	0.00亿	0.000%
2026-05-15	15.074	14.834	15.264	14.714	-0.250	-1.657%	3,353.68万	0.00亿	0.000%
2026-05-14	15.684	15.084	15.784	15.084	-0.580	-3.703%	2,833.57万	0.00亿	0.000%
2026-05-13	15.424	15.664	16.064	15.254	0.230	1.490%	4,137.50万	0.00亿	0.000%
2026-05-12	15.954	15.434	15.994	15.304	-0.520	-3.259%	4,026.73万	0.00亿	0.000%
2026-05-11	16.254	15.954	16.404	15.904	-0.300	-1.846%	3,972.12万	0.00亿	0.000%
2026-05-08	16.384	16.254	16.654	16.204	-0.150	-0.914%	3,721.27万	0.00亿	0.000%
2026-05-07	16.724	16.404	16.754	16.204	-0.240	-1.442%	4,472.79万	0.00亿	0.000%
2026-05-06	16.184	16.644	16.854	16.154	0.340	2.085%	6,375.21万	0.00亿	0.000%
2026-04-30	16.054	16.304	16.804	15.084	-0.710	-4.173%	9,873.27万	0.00亿	0.000%
2026-04-29	16.224	17.014	17.194	16.064	0.710	4.355%	5,578.76万	0.00亿	0.000%
2026-04-28	16.284	16.304	16.664	16.114	-0.100	-0.610%	3,066.01万	0.00亿	0.000%
2026-04-27	16.304	16.404	16.484	16.104	0.100	0.613%	2,752.41万	0.00亿	0.000%
2026-04-24	16.334	16.304	16.494	15.994	-0.060	-0.367%	3,322.76万	0.00亿	0.000%
2026-04-23	16.754	16.364	16.904	16.254	-0.460	-2.734%	3,806.53万	0.00亿	0.000%
2026-04-22	17.054	16.824	17.334	16.704	-0.350	-2.038%	5,704.34万	0.00亿	0.000%
2026-04-21	16.204	17.174	18.054	16.064	1.010	6.248%	8,163.65万	0.00亿	0.000%
2026-04-20	16.304	16.164	16.404	16.104	-0.160	-0.980%	2,642.49万	0.00亿	0.000%
2026-04-17	16.054	16.324	16.434	16.054	0.200	1.240%	3,056.71万	0.00亿	0.000%
2026-04-16	15.974	16.124	16.304	15.834	0.280	1.767%	3,190.02万	0.00亿	0.000%
2026-04-15	16.144	15.844	16.244	15.794	-0.180	-1.123%	2,718.53万	0.00亿	0.000%
2026-04-14	15.834	16.024	16.034	15.754	0.230	1.456%	2,965.01万	0.00亿	0.000%
2026-04-13	15.664	15.794	15.934	15.624	-0.020	-0.126%	2,619.74万	0.00亿	0.000%
2026-04-10	15.504	15.814	16.284	15.434	0.430	2.795%	4,833.09万	0.00亿	0.000%
2026-04-09	14.954	15.384	15.784	14.944	0.230	1.518%	4,339.65万	0.00亿	0.000%
2026-04-08	14.904	15.154	15.204	14.814	0.540	3.695%	2,878.80万	0.00亿	0.000%
2026-04-07	14.464	14.614	14.694	14.414	0.000	0.000%	1,998.43万	0.00亿	0.000%
2026-04-03	14.864	14.394	14.924	14.384	0.000	0.000%	1,699.94万	0.00亿	0.000%
2026-04-02	15.274	14.754	15.274	14.674	0.000	0.000%	2,794.82万	0.00亿	0.000%
2026-04-01	15.534	15.284	15.604	15.134	0.000	0.000%	2,994.58万	0.00亿	0.000%