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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.91 | 18.95 | 18.80 | 18.88 | +0.05% | 0.19 | 0.61% |
| 2026-04-20 | 18.88 | 18.93 | 18.76 | 18.87 | +0.27% | 0.20 | 0.63% |
| 2026-04-17 | 18.99 | 19.10 | 18.82 | 18.82 | -0.74% | 0.18 | 0.56% |
| 2026-04-16 | 18.74 | 18.98 | 18.53 | 18.96 | +1.61% | 0.22 | 0.68% |
| 2026-04-15 | 18.87 | 18.87 | 18.64 | 18.66 | -0.64% | 0.19 | 0.59% |
| 2026-04-14 | 18.97 | 18.97 | 18.63 | 18.78 | +0.21% | 0.17 | 0.55% |
| 2026-04-13 | 18.87 | 18.87 | 18.52 | 18.74 | +0.43% | 0.22 | 0.71% |
| 2026-04-10 | 18.70 | 18.86 | 18.59 | 18.66 | +0.92% | 0.21 | 0.67% |
| 2026-04-09 | 18.60 | 18.79 | 18.38 | 18.49 | -1.23% | 0.25 | 0.80% |
| 2026-04-08 | 18.32 | 18.77 | 18.28 | 18.72 | +4.06% | 0.31 | 1.00% |
| 2026-04-07 | 17.62 | 18.07 | 17.62 | 17.99 | +2.27% | 0.24 | 0.80% |
| 2026-04-03 | 18.19 | 18.29 | 17.51 | 17.59 | -3.30% | 0.24 | 0.81% |
| 2026-04-02 | 18.72 | 18.72 | 18.05 | 18.19 | -1.57% | 0.23 | 0.73% |
| 2026-04-01 | 18.34 | 18.60 | 18.29 | 18.48 | +1.76% | 0.24 | 0.76% |
| 2026-03-31 | 18.25 | 18.64 | 18.06 | 18.16 | -0.27% | 0.28 | 0.89% |
| 2026-03-30 | 17.90 | 18.26 | 17.76 | 18.21 | +0.77% | 0.22 | 0.73% |
| 2026-03-27 | 17.94 | 18.19 | 17.83 | 18.07 | +0.33% | 0.25 | 0.81% |
| 2026-03-26 | 18.47 | 18.59 | 17.88 | 18.01 | -2.01% | 0.25 | 0.81% |
| 2026-03-25 | 18.18 | 18.50 | 18.05 | 18.38 | +2.05% | 0.29 | 0.93% |
| 2026-03-24 | 17.51 | 18.10 | 17.21 | 18.01 | +5.08% | 0.40 | 1.34% |