冠龙节能 sz.301151
17.13
+0.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.08 | 17.28 | 16.83 | 17.13 | +0.41% | 0.36 | 1.25% |
| 2026-05-21 | 17.35 | 17.62 | 17.04 | 17.06 | -1.56% | 0.44 | 1.49% |
| 2026-05-20 | 17.54 | 17.54 | 17.16 | 17.33 | -0.69% | 0.21 | 0.72% |
| 2026-05-19 | 17.23 | 17.54 | 17.20 | 17.45 | +0.63% | 0.28 | 0.95% |
| 2026-05-18 | 17.21 | 17.38 | 17.03 | 17.34 | +0.41% | 0.30 | 1.03% |
| 2026-05-15 | 17.43 | 17.56 | 17.15 | 17.27 | -0.92% | 0.30 | 1.01% |
| 2026-05-14 | 17.67 | 17.79 | 17.33 | 17.43 | -0.57% | 0.26 | 0.87% |
| 2026-05-13 | 17.50 | 17.70 | 17.41 | 17.53 | +0.57% | 0.31 | 1.03% |
| 2026-05-12 | 17.65 | 17.67 | 17.42 | 17.43 | -0.85% | 0.42 | 1.41% |
| 2026-05-11 | 17.74 | 17.74 | 17.45 | 17.58 | -0.57% | 0.36 | 1.23% |
| 2026-05-08 | 17.53 | 17.68 | 17.37 | 17.68 | +0.86% | 0.36 | 1.21% |
| 2026-05-07 | 17.61 | 17.76 | 17.48 | 17.53 | -0.28% | 0.48 | 1.60% |
| 2026-05-06 | 17.77 | 17.89 | 17.41 | 17.58 | -0.40% | 0.59 | 1.98% |
| 2026-04-30 | 17.50 | 17.77 | 17.40 | 17.65 | +1.38% | 0.38 | 1.27% |
| 2026-04-29 | 17.00 | 17.61 | 17.00 | 17.41 | +1.22% | 0.53 | 1.81% |
| 2026-04-28 | 16.87 | 17.45 | 16.82 | 17.20 | +1.18% | 0.80 | 2.78% |
| 2026-04-27 | 18.11 | 18.11 | 16.35 | 17.00 | -8.26% | 1.01 | 3.55% |
| 2026-04-24 | 18.37 | 18.66 | 18.20 | 18.53 | +0.22% | 0.26 | 0.84% |
| 2026-04-23 | 18.79 | 18.86 | 18.42 | 18.49 | -1.49% | 0.25 | 0.80% |
| 2026-04-22 | 18.98 | 18.98 | 18.66 | 18.77 | -0.58% | 0.16 | 0.51% |