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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.23 | 28.36 | 25.41 | 25.78 | -1.37% | 8.19 | 54.68% |
| 2025-08-18 | 22.22 | 26.13 | 22.00 | 26.13 | +20.02% | 6.94 | 50.81% |
| 2025-08-15 | 21.44 | 21.78 | 21.18 | 21.78 | +2.48% | 1.21 | 10.05% |
| 2025-08-14 | 21.95 | 21.97 | 21.22 | 21.25 | -3.22% | 1.66 | 13.76% |
| 2025-08-13 | 22.16 | 22.16 | 21.70 | 21.95 | -0.18% | 1.27 | 10.38% |
| 2025-08-12 | 22.34 | 22.34 | 21.89 | 21.99 | -2.00% | 1.37 | 11.11% |
| 2025-08-11 | 22.55 | 22.67 | 22.23 | 22.44 | -0.18% | 2.18 | 17.39% |
| 2025-08-08 | 21.69 | 22.68 | 21.58 | 22.48 | +3.81% | 3.13 | 25.14% |
| 2025-08-07 | 21.87 | 21.95 | 21.49 | 21.66 | -1.14% | 1.42 | 11.75% |
| 2025-08-06 | 22.01 | 22.17 | 21.85 | 21.90 | -1.43% | 1.78 | 14.51% |
| 2025-08-05 | 22.39 | 22.73 | 21.96 | 22.22 | -0.67% | 1.98 | 15.88% |
| 2025-08-04 | 21.94 | 22.51 | 21.79 | 22.37 | +2.60% | 2.17 | 17.49% |
| 2025-08-01 | 22.57 | 22.62 | 21.80 | 21.81 | -5.23% | 2.86 | 23.16% |
| 2025-07-31 | 22.98 | 24.20 | 22.92 | 23.01 | -3.55% | 3.35 | 25.61% |
| 2025-07-30 | 23.20 | 25.33 | 23.20 | 23.86 | +4.67% | 5.48 | 40.21% |
| 2025-07-29 | 22.77 | 23.63 | 21.85 | 22.79 | +0.44% | 4.08 | 32.32% |
| 2025-07-28 | 21.92 | 22.87 | 21.92 | 22.69 | +3.26% | 3.12 | 24.71% |
| 2025-07-25 | 23.77 | 23.89 | 21.92 | 21.97 | -9.77% | 4.68 | 37.15% |
| 2025-07-24 | 22.38 | 26.34 | 21.94 | 24.35 | +1.49% | 6.23 | 46.56% |
| 2025-07-23 | 29.77 | 29.77 | 23.99 | 23.99 | -5.67% | 11.01 | 72.29% |