| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 冠豪高新[600433] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 冠豪高新[600433]
广东冠豪高新技术股份有限公司于1993年在湛江经济技术开发区成立,1995年初建成投产,成为国内大规模生产无碳复写纸、热敏记录纸的公司和国内目前生产设备及工艺先进的大型无碳复写纸、不干胶标签材料、热升华转印纸生产基地。公司于2003年公开发行A股,证券代码:600433,证券简称:冠豪高新,并于2009年通过非公发引入央企中国纸业投资有限公司控股。广东冠豪高新技术股份有限公司(以下简称“冠豪高新”)从欧洲相继引进生产设备,现拥有2条原纸生产线和10多条涂布生产线,东海岛厂区占地面积1100亩,实行热电联产,是国内较大规模的特种材料和涂布纸生产基地。冠豪高新下辖湛江冠豪纸业有限公司(原湛江冠龙纸业有限公司,以下简称“冠豪纸业”)、浙江冠豪新材料有限公司(以下简称“浙江冠豪”)、珠海冠豪条码科技有限公司(以下简称“珠海冠豪”)和广东冠豪新港印务有限公司(以下简称“新港印务”)等多家全资(控股)子公司。其中,冠豪纸业为冠豪高新配套生产无碳复写纸原纸、热敏原纸、CF纸、防伪原纸等特种纸原纸;浙江冠豪为大型不干胶标签材料生产基地,主营铜版类、热敏类、膜类和特种不干胶材料;珠海冠豪条码主营条码快递单、物流运单、不干胶贴纸与电子监管码等产品;新港印务是华南地区品种较齐全的大型票据印刷企业。 经营范围：本企业自产产品及技术的进出口;生产所需原辅材料等商品及技术的进口;进料加工和“三来一补”(按[2000]粤外经贸登字第002号文经营)。生产、销售热敏传真纸及其原纸、无碳复写纸及其原纸、微胶囊、电脑打印纸、商业表格纸,科学仪器记录纸、小卷传真纸、感应纸、彩色喷墨打印纸、特种防伪纸等特种纸及从事商业表格印刷业务。研发、生产、销售不干胶材料、离型纸及综合应用服务;加工纸制造、销售;化工原料(不含危险品)销售;非食用淀粉及淀粉制品的制造及销售;油页岩销售;粘土及其他土砂石销售;生产、销售蒸汽。 |
|
|
冠豪高新[600433]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 冠豪高新[600433] | 2021-09-17 | 5.520 | -1.78% | -0.10 | 34.14万 | 1.89亿 | 5.700 | 5.410 | 5.690 | 5.620 |
| 冠豪高新[600433] | 2021-09-16 | 5.620 | -2.43% | -0.14 | 38.39万 | 2.19亿 | 5.850 | 5.600 | 5.740 | 5.760 |
| 冠豪高新[600433] | 2021-09-15 | 5.760 | 1.77% | 0.10 | 36.17万 | 2.09亿 | 5.840 | 5.600 | 5.620 | 5.660 |
| 冠豪高新[600433] | 2021-09-14 | 5.660 | 1.43% | 0.08 | 56.06万 | 3.20亿 | 5.870 | 5.510 | 5.580 | 5.580 |
| 冠豪高新[600433] | 2021-09-13 | 5.580 | 1.82% | 0.10 | 38.79万 | 2.15亿 | 5.610 | 5.410 | 5.460 | 5.480 |
| 冠豪高新[600433] | 2021-09-10 | 5.480 | 1.11% | 0.06 | 34.66万 | 1.89亿 | 5.550 | 5.350 | 5.400 | 5.420 |
| 冠豪高新[600433] | 2021-09-09 | 5.420 | 3.04% | 0.16 | 43.24万 | 2.34亿 | 5.530 | 5.290 | 5.320 | 5.260 |
| 冠豪高新[600433] | 2021-09-08 | 5.260 | 2.94% | 0.15 | 30.54万 | 1.59亿 | 5.290 | 5.080 | 5.110 | 5.110 |
| 冠豪高新[600433] | 2021-09-07 | 5.110 | 3.23% | 0.16 | 24.89万 | 1.27亿 | 5.200 | 4.940 | 4.990 | 4.950 |
| 冠豪高新[600433] | 2021-09-06 | 4.950 | -0.20% | -0.01 | 15.49万 | 7,680.23万 | 5.010 | 4.920 | 4.980 | 4.960 |
| 冠豪高新[600433] | 2021-09-03 | 4.960 | -0.60% | -0.03 | 16.14万 | 8,053.68万 | 5.040 | 4.940 | 5.000 | 4.990 |
| 冠豪高新[600433] | 2021-09-02 | 4.990 | 0.40% | 0.02 | 12.75万 | 6,361.33万 | 5.030 | 4.950 | 4.980 | 4.970 |
| 冠豪高新[600433] | 2021-09-01 | 4.970 | -1.39% | -0.07 | 14.85万 | 7,394.32万 | 5.090 | 4.910 | 5.050 | 5.040 |
| 冠豪高新[600433] | 2021-08-31 | 5.040 | -0.59% | -0.03 | 17.83万 | 8,981.04万 | 5.120 | 5.000 | 5.070 | 5.070 |
| 冠豪高新[600433] | 2021-08-30 | 5.070 | 2.63% | 0.13 | 34.65万 | 1.76亿 | 5.200 | 4.860 | 4.890 | 4.940 |
| 冠豪高新[600433] | 2021-08-27 | 4.940 | -9.02% | -0.49 | 65.88万 | 3.27亿 | 5.170 | 4.890 | 4.890 | 5.430 |
| 冠豪高新[600433] | 2021-08-26 | 5.430 | 1.31% | 0.07 | 26.24万 | 1.43亿 | 5.590 | 5.250 | 5.360 | 5.360 |
| 冠豪高新[600433] | 2021-08-25 | 5.360 | 2.10% | 0.11 | 18.05万 | 9,716.62万 | 5.490 | 5.220 | 5.260 | 5.250 |
| 冠豪高新[600433] | 2021-08-24 | 5.250 | -5.75% | -0.32 | 27.60万 | 1.47亿 | 5.580 | 5.210 | 5.570 | 5.570 |
| 冠豪高新[600433] | 2021-08-23 | 5.570 | 2.39% | 0.13 | 17.58万 | 9,740.06万 | 5.590 | 5.460 | 5.470 | 5.440 |
| 冠豪高新[600433] | 2021-08-20 | 5.440 | 0.18% | 0.01 | 15.37万 | 8,342.42万 | 5.540 | 5.350 | 5.410 | 5.430 |
| 冠豪高新[600433] | 2021-08-19 | 5.430 | 0.37% | 0.02 | 11.15万 | 6,027.04万 | 5.450 | 5.310 | 5.410 | 5.410 |
| 冠豪高新[600433] | 2021-08-18 | 5.410 | 1.12% | 0.06 | 14.75万 | 7,983.31万 | 5.480 | 5.350 | 5.370 | 5.350 |
| 冠豪高新[600433] | 2021-08-17 | 5.350 | -1.65% | -0.09 | 17.67万 | 9,648.42万 | 5.600 | 5.350 | 5.400 | 5.440 |
| 冠豪高新[600433] | 2021-08-16 | 5.440 | -1.09% | -0.06 | 15.68万 | 8,576.15万 | 5.600 | 5.400 | 5.550 | 5.500 |
| 冠豪高新[600433] | 2021-08-13 | 5.500 | 2.23% | 0.12 | 18.41万 | 1.00亿 | 5.500 | 5.340 | 5.380 | 5.380 |
| 冠豪高新[600433] | 2021-08-12 | 5.380 | -0.74% | -0.04 | 17.19万 | 9,284.06万 | 5.490 | 5.360 | 5.430 | 5.420 |
| 冠豪高新[600433] | 2021-08-11 | 5.420 | 0.93% | 0.05 | 43.50万 | 2.35亿 | 5.490 | 5.300 | 5.380 | 5.370 |
| 冠豪高新[600433] | 2021-08-10 | 5.370 | 10.04% | 0.49 | 45.05万 | 2.39亿 | 5.370 | 4.870 | 4.890 | 4.880 |
| 冠豪高新[600433] | 2021-08-09 | 4.880 | -0.41% | -0.02 | 10.42万 | 5,135.80万 | 5.020 | 4.860 | 4.910 | 4.900 |
| 冠豪高新[600433] | 2021-08-06 | 4.900 | 0.82% | 0.04 | 5.01万 | 2,450.45万 | 4.930 | 4.810 | 4.840 | 4.860 |
| 冠豪高新[600433] | 2021-08-05 | 4.860 | -1.42% | -0.07 | 6.11万 | 2,979.66万 | 4.940 | 4.850 | 4.940 | 4.930 |
| 冠豪高新[600433] | 2021-08-04 | 4.930 | -0.60% | -0.03 | 7.22万 | 3,572.24万 | 5.020 | 4.910 | 4.970 | 4.960 |
| 冠豪高新[600433] | 2021-08-03 | 4.960 | -0.80% | -0.04 | 7.26万 | 3,607.19万 | 5.030 | 4.930 | 5.000 | 5.000 |
| 冠豪高新[600433] | 2021-08-02 | 5.000 | 0.81% | 0.04 | 8.62万 | 4,266.23万 | 5.030 | 4.880 | 4.960 | 4.960 |
| 冠豪高新[600433] | 2021-07-30 | 4.960 | 1.43% | 0.07 | 12.21万 | 5,954.05万 | 4.990 | 4.750 | 4.880 | 4.890 |
| 冠豪高新[600433] | 2021-07-29 | 4.890 | 0.20% | 0.01 | 8.68万 | 4,250.05万 | 4.970 | 4.850 | 4.920 | 4.880 |
| 冠豪高新[600433] | 2021-07-28 | 4.880 | -2.40% | -0.12 | 10.27万 | 5,039.29万 | 5.050 | 4.810 | 5.050 | 5.000 |
| 冠豪高新[600433] | 2021-07-27 | 5.000 | -1.57% | -0.08 | 8.90万 | 4,512.60万 | 5.170 | 5.000 | 5.080 | 5.080 |
| 冠豪高新[600433] | 2021-07-26 | 5.080 | -2.50% | -0.13 | 9.95万 | 5,082.81万 | 5.220 | 5.060 | 5.170 | 5.210 |
| 冠豪高新[600433] | 2021-07-23 | 5.210 | -1.70% | -0.09 | 27.89万 | 1.43亿 | 5.310 | 5.020 | 5.260 | 5.300 |
| 冠豪高新[600433] | 2021-07-22 | 5.300 | -1.85% | -0.10 | 10.91万 | 5,836.82万 | 5.420 | 5.300 | 5.420 | 5.400 |
| 冠豪高新[600433] | 2021-07-21 | 5.400 | 2.08% | 0.11 | 12.16万 | 6,584.21万 | 5.500 | 5.290 | 5.290 | 5.290 |
| 冠豪高新[600433] | 2021-07-20 | 5.290 | -0.38% | -0.02 | 7.47万 | 3,947.14万 | 5.340 | 5.250 | 5.280 | 5.310 |
| 冠豪高新[600433] | 2021-07-19 | 5.310 | 0.95% | 0.05 | 8.45万 | 4,466.11万 | 5.350 | 5.220 | 5.250 | 5.260 |
| 冠豪高新[600433] | 2021-07-16 | 5.260 | -1.50% | -0.08 | 9.79万 | 5,193.94万 | 5.370 | 5.260 | 5.340 | 5.340 |
| 冠豪高新[600433] | 2021-07-15 | 5.340 | -1.11% | -0.06 | 9.39万 | 4,998.38万 | 5.390 | 5.250 | 5.360 | 5.400 |
| 冠豪高新[600433] | 2021-07-14 | 5.400 | -2.00% | -0.11 | 14.51万 | 7,938.64万 | 5.600 | 5.400 | 5.500 | 5.510 |
| 冠豪高新[600433] | 2021-07-13 | 5.510 | 2.42% | 0.13 | 17.46万 | 9,445.63万 | 5.510 | 5.300 | 5.410 | 5.380 |
| 冠豪高新[600433] | 2021-07-12 | 5.380 | -0.74% | -0.04 | 15.78万 | 8,598.17万 | 5.540 | 5.380 | 5.440 | 5.420 |
| 冠豪高新[600433] | 2021-07-09 | 5.420 | -1.45% | -0.08 | 11.49万 | 6,243.30万 | 5.600 | 5.390 | 5.510 | 5.500 |
| 冠豪高新[600433] | 2021-07-08 | 5.500 | -0.36% | -0.02 | 14.60万 | 8,155.40万 | 5.720 | 5.500 | 5.650 | 5.520 |
| 冠豪高新[600433] | 2021-07-07 | 5.520 | -1.08% | -0.06 | 13.57万 | 7,476.55万 | 5.590 | 5.440 | 5.510 | 5.580 |
| 冠豪高新[600433] | 2021-07-06 | 5.580 | 4.89% | 0.26 | 25.26万 | 1.39亿 | 5.670 | 5.280 | 5.320 | 5.320 |
| 冠豪高新[600433] | 2021-07-05 | 5.320 | 0.00% | 0.00 | 9.40万 | 5,009.43万 | 5.420 | 5.250 | 5.320 | 5.320 |
| 冠豪高新[600433] | 2021-07-02 | 5.320 | 0.38% | 0.02 | 12.21万 | 6,448.42万 | 5.360 | 5.190 | 5.300 | 5.300 |
| 冠豪高新[600433] | 2021-07-01 | 5.300 | -1.30% | -0.07 | 9.48万 | 5,054.05万 | 5.400 | 5.280 | 5.370 | 5.370 |
| 冠豪高新[600433] | 2021-06-30 | 5.370 | -0.74% | -0.04 | 15.04万 | 8,053.64万 | 5.430 | 5.300 | 5.410 | 5.410 |
| 冠豪高新[600433] | 2021-06-29 | 5.410 | 0.37% | 0.02 | 16.51万 | 9,001.56万 | 5.550 | 5.380 | 5.440 | 5.390 |
| 冠豪高新[600433] | 2021-06-28 | 5.390 | -2.00% | -0.11 | 20.26万 | 1.09亿 | 5.590 | 5.310 | 5.470 | 5.500 |
| 冠豪高新[600433] | 2021-06-25 | 5.500 | -4.01% | -0.23 | 31.05万 | 1.71亿 | 5.740 | 5.280 | 5.730 | 5.730 |
| 冠豪高新[600433] | 2021-06-24 | 5.730 | 0.00% | 0.00 | 0 | 0.00 | 0.000 | 0.000 | 0.000 | 5.730 |
| 冠豪高新[600433] | 2021-06-23 | 5.730 | 0.00% | 0.00 | 0 | 0.00 | 0.000 | 0.000 | 0.000 | 5.730 |
| 冠豪高新[600433] | 2021-06-22 | 5.730 | 3.06% | 0.17 | 47.33万 | 2.70亿 | 5.780 | 5.530 | 5.700 | 5.560 |
| 冠豪高新[600433] | 2021-06-21 | 5.560 | 10.10% | 0.51 | 45.84万 | 2.48亿 | 5.560 | 5.010 | 5.020 | 5.050 |
| 冠豪高新[600433] | 2021-06-18 | 5.050 | 2.23% | 0.11 | 11.32万 | 5,721.75万 | 5.140 | 4.960 | 4.960 | 4.940 |
| 冠豪高新[600433] | 2021-06-17 | 4.940 | 3.56% | 0.17 | 10.69万 | 5,266.19万 | 5.050 | 4.750 | 4.770 | 4.770 |
| 冠豪高新[600433] | 2021-06-16 | 4.770 | 0.21% | 0.01 | 5.07万 | 2,428.56万 | 4.820 | 4.740 | 4.740 | 4.760 |
| 冠豪高新[600433] | 2021-06-15 | 4.760 | -2.26% | -0.11 | 8.26万 | 3,965.01万 | 4.880 | 4.750 | 4.870 | 4.870 |
| 冠豪高新[600433] | 2021-06-11 | 4.870 | -0.61% | -0.03 | 9.67万 | 4,689.56万 | 4.940 | 4.780 | 4.900 | 4.900 |
| 冠豪高新[600433] | 2021-06-10 | 4.900 | -3.16% | -0.16 | 13.35万 | 6,607.59万 | 5.080 | 4.870 | 5.020 | 5.060 |
| 冠豪高新[600433] | 2021-06-09 | 5.060 | 0.60% | 0.03 | 12.92万 | 6,455.01万 | 5.090 | 4.900 | 5.000 | 5.030 |
| 冠豪高新[600433] | 2021-06-08 | 5.030 | -2.52% | -0.13 | 12.64万 | 6,397.80万 | 5.170 | 5.000 | 5.160 | 5.160 |
| 冠豪高新[600433] | 2021-06-07 | 5.160 | -0.39% | -0.02 | 8.04万 | 4,168.44万 | 5.260 | 5.120 | 5.160 | 5.180 |
| 冠豪高新[600433] | 2021-06-04 | 5.180 | 0.00% | 0.00 | 12.93万 | 6,762.77万 | 5.350 | 5.140 | 5.230 | 5.180 |
| 冠豪高新[600433] | 2021-06-03 | 5.180 | 0.97% | 0.05 | 8.34万 | 4,325.22万 | 5.230 | 5.130 | 5.210 | 5.130 |
| 冠豪高新[600433] | 2021-06-02 | 5.130 | -0.97% | -0.05 | 9.19万 | 4,762.41万 | 5.260 | 5.100 | 5.170 | 5.180 |
| 冠豪高新[600433] | 2021-06-01 | 5.180 | 1.17% | 0.06 | 11.74万 | 6,014.78万 | 5.190 | 5.060 | 5.120 | 5.120 |
| 冠豪高新[600433] | 2021-05-31 | 5.120 | -1.54% | -0.08 | 13.38万 | 6,910.52万 | 5.260 | 5.110 | 5.260 | 5.200 |
| 冠豪高新[600433] | 2021-05-28 | 5.200 | -2.99% | -0.16 | 18.73万 | 9,793.31万 | 5.340 | 5.150 | 5.310 | 5.360 |
| 冠豪高新[600433] | 2021-05-27 | 5.360 | -1.47% | -0.08 | 19.10万 | 1.02亿 | 5.500 | 5.300 | 5.480 | 5.440 |
| 冠豪高新[600433] | 2021-05-26 | 5.440 | 4.82% | 0.25 | 27.92万 | 1.50亿 | 5.440 | 5.200 | 5.200 | 5.190 |
| 冠豪高新[600433] | 2021-05-25 | 5.190 | -0.95% | -0.05 | 15.47万 | 8,063.04万 | 5.360 | 5.130 | 5.300 | 5.240 |
| 冠豪高新[600433] | 2021-05-24 | 5.240 | 2.54% | 0.13 | 25.86万 | 1.38亿 | 5.490 | 5.200 | 5.200 | 5.110 |
| 冠豪高新[600433] | 2021-05-21 | 5.110 | 3.23% | 0.16 | 17.00万 | 8,644.29万 | 5.150 | 4.950 | 4.950 | 4.950 |
| 冠豪高新[600433] | 2021-05-20 | 4.950 | 0.20% | 0.01 | 9.93万 | 4,949.90万 | 5.070 | 4.880 | 4.880 | 4.940 |
| 冠豪高新[600433] | 2021-05-19 | 4.940 | 0.61% | 0.03 | 7.57万 | 3,718.35万 | 4.970 | 4.860 | 4.970 | 4.910 |
| 冠豪高新[600433] | 2021-05-18 | 4.910 | 3.15% | 0.15 | 12.00万 | 5,853.36万 | 4.940 | 4.740 | 4.780 | 4.760 |
| 冠豪高新[600433] | 2021-05-17 | 4.760 | -0.21% | -0.01 | 6.36万 | 3,040.89万 | 4.840 | 4.730 | 4.770 | 4.770 |
| 冠豪高新[600433] | 2021-05-14 | 4.770 | 0.42% | 0.02 | 6.23万 | 2,963.02万 | 4.800 | 4.720 | 4.780 | 4.750 |
| 冠豪高新[600433] | 2021-05-13 | 4.750 | -1.45% | -0.07 | 6.86万 | 3,263.26万 | 4.810 | 4.720 | 4.770 | 4.820 |
| 冠豪高新[600433] | 2021-05-12 | 4.820 | 0.21% | 0.01 | 6.24万 | 3,000.25万 | 4.880 | 4.760 | 4.850 | 4.810 |
| XD冠豪高[600433] | 2021-05-11 | 4.810 | 1.05% | 0.05 | 7.51万 | 3,586.04万 | 4.880 | 4.680 | 4.680 | 4.760 |
| 冠豪高新[600433] | 2021-05-10 | 4.800 | 1.27% | 0.06 | 9.36万 | 4,443.33万 | 4.820 | 4.670 | 4.760 | 4.740 |
| 冠豪高新[600433] | 2021-05-07 | 4.740 | 4.18% | 0.19 | 15.69万 | 7,423.50万 | 4.830 | 4.540 | 4.550 | 4.550 |
| 冠豪高新[600433] | 2021-05-06 | 4.550 | -0.22% | -0.01 | 5.98万 | 2,733.41万 | 4.630 | 4.540 | 4.560 | 4.560 |
| 冠豪高新[600433] | 2021-04-30 | 4.560 | -2.56% | -0.12 | 8.40万 | 3,857.40万 | 4.740 | 4.550 | 4.700 | 4.680 |
| 冠豪高新[600433] | 2021-04-29 | 4.680 | -1.47% | -0.07 | 6.28万 | 2,961.09万 | 4.760 | 4.680 | 4.710 | 4.750 |
| 冠豪高新[600433] | 2021-04-28 | 4.750 | -1.86% | -0.09 | 6.96万 | 3,313.68万 | 4.860 | 4.730 | 4.820 | 4.840 |
| 冠豪高新[600433] | 2021-04-27 | 4.840 | 3.42% | 0.16 | 15.41万 | 7,333.74万 | 4.920 | 4.560 | 4.690 | 4.680 |
| 冠豪高新[600433] | 2021-04-26 | 4.680 | -2.30% | -0.11 | 7.91万 | 3,763.71万 | 4.830 | 4.670 | 4.780 | 4.790 |
| 冠豪高新[600433] | 2021-04-23 | 4.790 | 0.21% | 0.01 | 8.61万 | 4,106.10万 | 4.820 | 4.720 | 4.770 | 4.780 |
| 冠豪高新[600433] | 2021-04-22 | 4.780 | -0.83% | -0.04 | 9.71万 | 4,676.81万 | 4.890 | 4.770 | 4.790 | 4.820 |
| 冠豪高新[600433] | 2021-04-21 | 4.820 | -4.55% | -0.23 | 21.43万 | 1.05亿 | 5.030 | 4.800 | 5.010 | 5.050 |
| 冠豪高新[600433] | 2021-04-20 | 5.050 | -0.79% | -0.04 | 8.80万 | 4,471.52万 | 5.120 | 5.030 | 5.100 | 5.090 |
| 冠豪高新[600433] | 2021-04-19 | 5.090 | 0.00% | 0.00 | 8.65万 | 4,418.98万 | 5.140 | 5.060 | 5.100 | 5.090 |
| 冠豪高新[600433] | 2021-04-16 | 5.090 | 1.19% | 0.06 | 7.98万 | 4,052.70万 | 5.120 | 5.000 | 5.020 | 5.030 |
| 冠豪高新[600433] | 2021-04-15 | 5.030 | -0.79% | -0.04 | 5.82万 | 2,935.49万 | 5.110 | 5.010 | 5.110 | 5.070 |
| 冠豪高新[600433] | 2021-04-14 | 5.070 | 0.80% | 0.04 | 5.84万 | 2,956.39万 | 5.100 | 5.030 | 5.070 | 5.030 |
| 冠豪高新[600433] | 2021-04-13 | 5.030 | -1.18% | -0.06 | 6.05万 | 3,060.48万 | 5.110 | 5.020 | 5.060 | 5.090 |
| 冠豪高新[600433] | 2021-04-12 | 5.090 | -1.93% | -0.10 | 7.23万 | 3,683.28万 | 5.170 | 5.070 | 5.170 | 5.190 |
| 冠豪高新[600433] | 2021-04-09 | 5.190 | 1.76% | 0.09 | 10.41万 | 5,342.17万 | 5.200 | 5.050 | 5.080 | 5.100 |
| 冠豪高新[600433] | 2021-04-08 | 5.100 | -3.59% | -0.19 | 13.26万 | 6,844.78万 | 5.290 | 5.100 | 5.260 | 5.290 |
| 冠豪高新[600433] | 2021-04-07 | 5.290 | -0.19% | -0.01 | 11.21万 | 5,938.52万 | 5.380 | 5.240 | 5.270 | 5.300 |
| 冠豪高新[600433] | 2021-04-06 | 5.300 | 3.11% | 0.16 | 16.86万 | 8,927.69万 | 5.400 | 5.100 | 5.150 | 5.140 |
| 冠豪高新[600433] | 2021-04-02 | 5.140 | 0.78% | 0.04 | 20.41万 | 1.03亿 | 5.150 | 4.920 | 5.100 | 5.100 |
| 冠豪高新[600433] | 2021-04-01 | 5.100 | 0.99% | 0.05 | 11.68万 | 5,942.72万 | 5.150 | 5.010 | 5.020 | 5.050 |
| 冠豪高新[600433] | 2021-03-31 | 5.050 | -5.08% | -0.27 | 29.79万 | 1.53亿 | 5.300 | 5.030 | 5.300 | 5.320 |
| 冠豪高新[600433] | 2021-03-30 | 5.320 | -2.03% | -0.11 | 14.89万 | 8,031.38万 | 5.510 | 5.310 | 5.500 | 5.430 |
| 冠豪高新[600433] | 2021-03-29 | 5.430 | 1.50% | 0.08 | 12.61万 | 6,852.92万 | 5.490 | 5.370 | 5.380 | 5.350 |
| 冠豪高新[600433] | 2021-03-26 | 5.350 | 0.19% | 0.01 | 11.36万 | 6,081.93万 | 5.410 | 5.280 | 5.320 | 5.340 |
| 冠豪高新[600433] | 2021-03-25 | 5.340 | -1.29% | -0.07 | 15.15万 | 8,095.63万 | 5.420 | 5.260 | 5.380 | 5.410 |
| 冠豪高新[600433] | 2021-03-24 | 5.410 | -0.73% | -0.04 | 15.85万 | 8,656.18万 | 5.590 | 5.350 | 5.380 | 5.450 |
| 冠豪高新[600433] | 2021-03-23 | 5.450 | -2.15% | -0.12 | 17.73万 | 9,707.24万 | 5.580 | 5.390 | 5.560 | 5.570 |
| 冠豪高新[600433] | 2021-03-22 | 5.570 | 2.20% | 0.12 | 25.57万 | 1.42亿 | 5.680 | 5.380 | 5.450 | 5.450 |
| 冠豪高新[600433] | 2021-03-19 | 5.450 | 1.49% | 0.08 | 23.04万 | 1.24亿 | 5.470 | 5.310 | 5.400 | 5.370 |
| 冠豪高新[600433] | 2021-03-18 | 5.370 | -4.62% | -0.26 | 52.31万 | 2.83亿 | 5.600 | 5.260 | 5.600 | 5.630 |
| 冠豪高新[600433] | 2021-03-17 | 5.630 | -3.26% | -0.19 | 28.43万 | 1.61亿 | 5.830 | 5.610 | 5.830 | 5.820 |
| 冠豪高新[600433] | 2021-03-16 | 5.820 | -1.85% | -0.11 | 25.83万 | 1.50亿 | 5.900 | 5.720 | 5.890 | 5.930 |
| 冠豪高新[600433] | 2021-03-15 | 5.930 | 2.07% | 0.12 | 40.35万 | 2.31亿 | 5.940 | 5.540 | 5.750 | 5.810 |
| 冠豪高新[600433] | 2021-03-12 | 5.810 | -5.53% | -0.34 | 61.64万 | 3.59亿 | 6.110 | 5.650 | 6.100 | 6.150 |
| 冠豪高新[600433] | 2021-03-11 | 6.150 | 0.00% | 0.00 | 0 | 0.00 | 0.000 | 0.000 | 0.000 | 6.150 |
| 冠豪高新[600433] | 2021-03-10 | 6.150 | 10.02% | 0.56 | 82.11万 | 4.91亿 | 6.150 | 5.570 | 5.640 | 5.590 |
| 冠豪高新[600433] | 2021-03-09 | 5.590 | -7.30% | -0.44 | 61.87万 | 3.52亿 | 5.980 | 5.430 | 5.970 | 6.030 |
| 冠豪高新[600433] | 2021-03-08 | 6.030 | -2.27% | -0.14 | 54.31万 | 3.36亿 | 6.330 | 6.020 | 6.190 | 6.170 |
| 冠豪高新[600433] | 2021-03-05 | 6.170 | 4.58% | 0.27 | 62.61万 | 3.80亿 | 6.250 | 5.870 | 5.960 | 5.900 |
| 冠豪高新[600433] | 2021-03-04 | 5.900 | -1.50% | -0.09 | 42.80万 | 2.50亿 | 5.950 | 5.770 | 5.880 | 5.990 |
| 冠豪高新[600433] | 2021-03-03 | 5.990 | 5.09% | 0.29 | 52.20万 | 3.06亿 | 5.990 | 5.610 | 5.680 | 5.700 |
| 冠豪高新[600433] | 2021-03-02 | 5.700 | -3.06% | -0.18 | 43.86万 | 2.50亿 | 5.840 | 5.610 | 5.800 | 5.880 |
| 冠豪高新[600433] | 2021-03-01 | 5.880 | 2.80% | 0.16 | 58.03万 | 3.41亿 | 6.050 | 5.690 | 5.730 | 5.720 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |