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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.91 | 20.17 | 19.91 | 19.99 | -0.05% | 0.24 | 0.70% |
| 2026-02-12 | 20.14 | 20.19 | 19.78 | 20.00 | 0.00% | 0.29 | 0.86% |
| 2026-02-11 | 20.10 | 20.13 | 19.91 | 20.00 | -0.15% | 0.24 | 0.71% |
| 2026-02-10 | 20.18 | 20.18 | 20.02 | 20.03 | -0.25% | 0.30 | 0.88% |
| 2026-02-09 | 19.97 | 20.25 | 19.92 | 20.08 | +1.62% | 0.43 | 1.25% |
| 2026-02-06 | 19.63 | 19.99 | 19.52 | 19.76 | +0.66% | 0.29 | 0.87% |
| 2026-02-05 | 19.89 | 20.04 | 19.62 | 19.63 | -1.46% | 0.29 | 0.86% |
| 2026-02-04 | 19.85 | 20.00 | 19.69 | 19.92 | +0.66% | 0.30 | 0.90% |
| 2026-02-03 | 19.53 | 19.80 | 19.48 | 19.79 | +1.96% | 0.34 | 1.02% |
| 2026-02-02 | 19.71 | 19.87 | 19.41 | 19.41 | -1.42% | 0.38 | 1.15% |
| 2026-01-30 | 19.33 | 19.82 | 19.10 | 19.69 | +1.92% | 0.48 | 1.45% |
| 2026-01-29 | 19.59 | 19.75 | 19.25 | 19.32 | -0.92% | 0.36 | 1.10% |
| 2026-01-28 | 20.14 | 20.16 | 19.47 | 19.50 | -2.69% | 0.41 | 1.23% |
| 2026-01-27 | 19.92 | 20.09 | 19.34 | 20.04 | -0.05% | 0.46 | 1.37% |
| 2026-01-26 | 20.37 | 20.38 | 19.90 | 20.05 | -1.09% | 0.45 | 1.33% |
| 2026-01-23 | 20.25 | 20.29 | 20.00 | 20.27 | +0.60% | 0.37 | 1.09% |
| 2026-01-22 | 19.98 | 20.27 | 19.96 | 20.15 | +0.85% | 0.37 | 1.08% |
| 2026-01-21 | 19.95 | 20.01 | 19.77 | 19.98 | +0.40% | 0.30 | 0.90% |
| 2026-01-20 | 20.01 | 20.14 | 19.74 | 19.90 | -0.55% | 0.44 | 1.30% |
| 2026-01-19 | 19.58 | 20.06 | 19.58 | 20.01 | +1.57% | 0.43 | 1.27% |