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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.64 | 20.02 | 19.49 | 19.70 | +0.82% | 0.43 | 1.30% |
| 2026-01-15 | 19.44 | 19.62 | 19.35 | 19.54 | +0.21% | 0.29 | 0.87% |
| 2026-01-14 | 19.66 | 19.87 | 19.25 | 19.50 | -1.42% | 0.71 | 2.14% |
| 2026-01-13 | 19.61 | 20.13 | 19.47 | 19.78 | +0.87% | 0.71 | 2.11% |
| 2026-01-12 | 19.63 | 19.65 | 19.40 | 19.61 | +0.93% | 0.38 | 1.15% |
| 2026-01-09 | 19.32 | 19.63 | 19.23 | 19.43 | +0.26% | 0.41 | 1.26% |
| 2026-01-08 | 19.01 | 19.39 | 18.99 | 19.38 | +1.95% | 0.38 | 1.17% |
| 2026-01-07 | 19.18 | 19.19 | 18.98 | 19.01 | -0.47% | 0.25 | 0.78% |
| 2026-01-06 | 19.01 | 19.32 | 19.00 | 19.10 | +0.63% | 0.31 | 0.96% |
| 2026-01-05 | 18.80 | 19.03 | 18.78 | 18.98 | +0.96% | 0.29 | 0.91% |
| 2025-12-31 | 18.91 | 18.91 | 18.62 | 18.80 | -0.05% | 0.23 | 0.71% |
| 2025-12-30 | 18.94 | 19.07 | 18.75 | 18.81 | -0.16% | 0.26 | 0.81% |
| 2025-12-29 | 18.90 | 18.96 | 18.72 | 18.84 | -0.21% | 0.19 | 0.59% |
| 2025-12-26 | 19.10 | 19.10 | 18.82 | 18.88 | -1.10% | 0.27 | 0.86% |
| 2025-12-25 | 19.05 | 19.17 | 18.85 | 19.09 | +0.90% | 0.27 | 0.84% |
| 2025-12-24 | 18.62 | 18.95 | 18.56 | 18.92 | +1.28% | 0.24 | 0.76% |
| 2025-12-23 | 18.86 | 18.96 | 18.61 | 18.68 | -0.95% | 0.27 | 0.86% |
| 2025-12-22 | 19.01 | 19.07 | 18.85 | 18.86 | -0.26% | 0.25 | 0.78% |
| 2025-12-19 | 18.67 | 18.99 | 18.42 | 18.91 | +1.34% | 0.24 | 0.75% |
| 2025-12-18 | 18.29 | 18.78 | 18.27 | 18.66 | +1.25% | 0.31 | 1.00% |