冠农股份
SH600251 前复权 MAIN
9.99
+0.22
(+2.25%)
今开
9.79
最高
10.04
最低
9.74
昨收
9.77
振幅
3.07%
成交量
1,396.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.02
MA10
10.14
MA20
10.56
MA60
9.94
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.79 | 10.04 | 9.74 | 9.99 | 1,397万 |
| 2 | 2026-09-29 | 9.87 | 9.89 | 9.68 | 9.77 | 1,964万 |
| 3 | 2026-09-28 | 10.33 | 10.72 | 9.92 | 9.93 | 3,315万 |
| 4 | 2026-09-24 | 10.32 | 10.45 | 10.03 | 10.03 | 1,178万 |
| 5 | 2026-09-23 | 10.28 | 10.41 | 10.11 | 10.36 | 1,433万 |
| 6 | 2026-09-22 | 10.33 | 10.44 | 10.25 | 10.31 | 1,508万 |
| 7 | 2026-09-21 | 10.12 | 10.45 | 10.12 | 10.40 | 1,518万 |
| 8 | 2026-09-18 | 10.08 | 10.37 | 9.99 | 10.22 | 1,631万 |
| 9 | 2026-09-17 | 10.09 | 10.38 | 9.98 | 10.18 | 1,886万 |
| 10 | 2026-09-16 | 10.06 | 10.23 | 9.87 | 10.17 | 1,859万 |
| 11 | 2026-09-15 | 10.31 | 10.38 | 9.99 | 10.03 | 2,103万 |
| 12 | 2026-09-14 | 10.85 | 10.92 | 10.30 | 10.42 | 2,832万 |