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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.66 | 15.99 | 15.60 | 15.96 | +2.14% | 0.34 | 3.75% |
| 2025-05-23 | 15.79 | 16.00 | 15.62 | 15.62 | -0.93% | 0.36 | 3.97% |
| 2025-05-22 | 16.12 | 16.22 | 15.65 | 15.77 | -2.19% | 0.43 | 4.79% |
| 2025-05-21 | 16.04 | 16.35 | 15.92 | 16.12 | -0.12% | 0.44 | 4.84% |
| 2025-05-20 | 15.90 | 16.29 | 15.78 | 16.14 | +1.29% | 0.71 | 7.83% |
| 2025-05-19 | 15.73 | 16.24 | 15.70 | 15.94 | +0.68% | 0.58 | 6.46% |
| 2025-05-16 | 16.23 | 16.29 | 15.69 | 15.83 | +0.25% | 0.64 | 7.05% |
| 2025-05-15 | 15.62 | 16.04 | 15.55 | 15.79 | +0.75% | 0.54 | 6.00% |
| 2025-05-14 | 15.77 | 15.90 | 15.54 | 15.67 | -1.48% | 0.37 | 4.11% |
| 2025-05-13 | 16.03 | 16.08 | 15.66 | 15.91 | -0.67% | 0.57 | 6.40% |
| 2025-05-12 | 15.52 | 16.03 | 15.51 | 16.02 | +3.82% | 0.74 | 8.26% |
| 2025-05-09 | 15.65 | 15.76 | 15.38 | 15.43 | -1.44% | 0.42 | 4.75% |
| 2025-05-08 | 15.45 | 15.82 | 15.41 | 15.65 | -0.62% | 0.59 | 6.66% |
| 2025-05-07 | 15.28 | 15.92 | 15.28 | 15.75 | +3.35% | 0.93 | 10.58% |
| 2025-05-06 | 15.01 | 15.28 | 15.01 | 15.24 | +1.51% | 0.68 | 7.88% |