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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.97 | 17.09 | 16.83 | 17.03 | +0.35% | 0.85 | 8.91% |
| 2025-06-23 | 16.56 | 17.13 | 16.28 | 16.97 | +1.01% | 1.03 | 10.96% |
| 2025-06-20 | 16.27 | 17.17 | 16.14 | 16.80 | +3.88% | 1.13 | 12.02% |
| 2025-06-19 | 16.45 | 16.61 | 16.11 | 16.17 | -1.87% | 0.46 | 5.09% |
| 2025-06-18 | 16.59 | 16.72 | 16.42 | 16.48 | -1.37% | 0.39 | 4.17% |
| 2025-06-17 | 16.77 | 16.97 | 16.53 | 16.71 | -0.12% | 0.48 | 5.13% |
| 2025-06-16 | 16.27 | 16.85 | 16.27 | 16.73 | +1.88% | 0.62 | 6.66% |
| 2025-06-13 | 16.72 | 16.96 | 16.23 | 16.42 | -2.08% | 0.72 | 7.76% |
| 2025-06-12 | 16.45 | 17.07 | 16.39 | 16.77 | +1.38% | 0.99 | 10.58% |
| 2025-06-11 | 16.61 | 16.71 | 16.38 | 16.54 | -0.18% | 0.88 | 9.47% |
| 2025-06-10 | 16.92 | 17.03 | 16.44 | 16.57 | -2.29% | 1.02 | 10.93% |
| 2025-06-09 | 16.93 | 17.15 | 16.50 | 16.96 | -1.10% | 1.66 | 17.67% |
| 2025-06-06 | 16.22 | 17.79 | 16.22 | 17.15 | +5.25% | 2.18 | 22.71% |
| 2025-06-05 | 16.17 | 16.60 | 15.95 | 16.29 | +1.36% | 0.63 | 6.89% |
| 2025-06-04 | 16.17 | 16.26 | 15.97 | 16.07 | -0.74% | 0.31 | 3.42% |
| 2025-06-03 | 15.97 | 16.36 | 15.75 | 16.19 | +0.25% | 0.43 | 4.70% |
| 2025-05-30 | 16.39 | 16.46 | 16.02 | 16.15 | -0.31% | 0.47 | 5.12% |
| 2025-05-29 | 15.95 | 16.21 | 15.87 | 16.20 | +1.60% | 0.40 | 4.41% |
| 2025-05-28 | 15.94 | 16.14 | 15.87 | 15.95 | -0.12% | 0.32 | 3.52% |
| 2025-05-27 | 15.96 | 16.07 | 15.82 | 15.97 | +0.06% | 0.35 | 3.83% |