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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.22 | 18.22 | 17.01 | 17.14 | -6.85% | 0.45 | 1.52% |
| 2026-03-20 | 19.18 | 19.28 | 18.30 | 18.40 | -3.21% | 0.30 | 0.95% |
| 2026-03-19 | 19.31 | 19.51 | 18.94 | 19.01 | -3.01% | 0.26 | 0.80% |
| 2026-03-18 | 19.34 | 19.62 | 19.19 | 19.60 | +1.45% | 0.23 | 0.70% |
| 2026-03-17 | 19.88 | 19.94 | 19.30 | 19.32 | -2.18% | 0.31 | 0.95% |
| 2026-03-16 | 19.77 | 19.86 | 19.58 | 19.75 | +0.15% | 0.27 | 0.80% |
| 2026-03-13 | 20.02 | 20.11 | 19.63 | 19.72 | -0.55% | 0.32 | 0.97% |
| 2026-03-12 | 20.35 | 20.42 | 19.80 | 19.83 | -2.46% | 0.39 | 1.14% |
| 2026-03-11 | 20.63 | 20.66 | 20.23 | 20.33 | -1.21% | 0.37 | 1.06% |
| 2026-03-10 | 20.04 | 20.63 | 20.04 | 20.58 | +3.31% | 0.54 | 1.56% |
| 2026-03-09 | 19.93 | 20.21 | 19.80 | 19.92 | -1.29% | 0.41 | 1.22% |
| 2026-03-06 | 19.56 | 20.22 | 19.56 | 20.18 | +2.59% | 0.39 | 1.16% |
| 2026-03-05 | 19.70 | 19.92 | 19.40 | 19.67 | +1.60% | 0.48 | 1.43% |
| 2026-03-04 | 19.50 | 19.88 | 19.26 | 19.36 | -2.96% | 0.76 | 2.31% |
| 2026-03-03 | 20.02 | 20.78 | 19.82 | 19.95 | +0.61% | 1.00 | 2.90% |
| 2026-03-02 | 20.14 | 20.44 | 19.62 | 19.83 | -2.51% | 0.52 | 1.56% |
| 2026-02-27 | 20.51 | 20.52 | 20.19 | 20.34 | -0.83% | 0.37 | 1.09% |
| 2026-02-26 | 20.26 | 20.52 | 20.23 | 20.51 | +1.38% | 0.39 | 1.12% |
| 2026-02-25 | 20.48 | 20.50 | 20.21 | 20.23 | -0.44% | 0.24 | 0.70% |
| 2026-02-24 | 20.11 | 20.37 | 20.11 | 20.32 | +1.65% | 0.31 | 0.91% |