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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.44 | 25.44 | 24.88 | 25.44 | +20.00% | 3.39 | 23.84% |
| 2025-07-21 | 21.20 | 21.20 | 21.20 | 21.20 | +20.00% | 1.19 | 10.03% |
| 2025-07-18 | 17.76 | 17.81 | 17.50 | 17.67 | -0.56% | 0.77 | 7.75% |
| 2025-07-17 | 17.63 | 18.01 | 17.53 | 17.76 | +0.90% | 0.90 | 9.06% |
| 2025-07-16 | 17.71 | 17.87 | 17.51 | 17.61 | -1.01% | 0.81 | 8.20% |
| 2025-07-15 | 17.57 | 17.78 | 17.22 | 17.78 | +0.85% | 0.88 | 8.92% |
| 2025-07-14 | 17.38 | 17.84 | 17.38 | 17.64 | +1.08% | 0.60 | 6.11% |
| 2025-07-11 | 17.50 | 17.62 | 17.20 | 17.45 | -0.28% | 0.56 | 5.79% |
| 2025-07-10 | 17.56 | 17.67 | 17.20 | 17.50 | -0.40% | 0.69 | 7.04% |
| 2025-07-09 | 17.57 | 17.81 | 17.52 | 17.57 | -0.28% | 0.60 | 6.09% |
| 2025-07-08 | 17.81 | 17.83 | 17.47 | 17.62 | +0.06% | 0.86 | 8.69% |
| 2025-07-07 | 16.93 | 17.78 | 16.87 | 17.61 | +3.45% | 1.25 | 12.85% |
| 2025-07-04 | 17.18 | 17.63 | 16.96 | 17.02 | -1.10% | 0.79 | 8.24% |
| 2025-07-03 | 17.12 | 17.31 | 17.10 | 17.21 | +0.12% | 0.43 | 4.49% |
| 2025-07-02 | 17.13 | 17.27 | 16.94 | 17.19 | -0.06% | 0.64 | 6.63% |
| 2025-07-01 | 17.37 | 17.57 | 17.11 | 17.20 | -0.97% | 0.70 | 7.23% |
| 2025-06-30 | 17.32 | 17.44 | 17.14 | 17.37 | -0.17% | 0.91 | 9.39% |
| 2025-06-27 | 17.01 | 17.89 | 17.01 | 17.40 | +2.22% | 1.41 | 14.36% |
| 2025-06-26 | 17.20 | 17.41 | 16.98 | 17.02 | -0.35% | 0.89 | 9.31% |
| 2025-06-25 | 17.07 | 17.64 | 16.97 | 17.08 | +0.29% | 1.10 | 11.42% |