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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.48 | 18.50 | 18.02 | 18.43 | +0.66% | 0.31 | 1.02% |
| 2025-12-16 | 18.64 | 18.64 | 18.28 | 18.31 | -1.77% | 0.22 | 0.72% |
| 2025-12-15 | 18.61 | 18.89 | 18.45 | 18.64 | -0.37% | 0.28 | 0.88% |
| 2025-12-12 | 18.60 | 19.26 | 18.59 | 18.71 | +0.43% | 0.37 | 1.15% |
| 2025-12-11 | 19.07 | 19.07 | 18.62 | 18.63 | -2.31% | 0.27 | 0.86% |
| 2025-12-10 | 19.08 | 19.15 | 18.85 | 19.07 | +0.32% | 0.25 | 0.78% |
| 2025-12-09 | 19.11 | 19.25 | 18.97 | 19.01 | -0.68% | 0.23 | 0.73% |
| 2025-12-08 | 19.17 | 19.25 | 19.06 | 19.14 | +0.31% | 0.22 | 0.69% |
| 2025-12-05 | 18.72 | 19.09 | 18.53 | 19.08 | +1.92% | 0.27 | 0.86% |
| 2025-12-04 | 18.95 | 19.09 | 18.60 | 18.72 | -1.21% | 0.27 | 0.86% |
| 2025-12-03 | 19.26 | 19.32 | 18.81 | 18.95 | -1.40% | 0.29 | 0.91% |
| 2025-12-02 | 19.34 | 19.34 | 19.09 | 19.22 | -0.26% | 0.23 | 0.72% |
| 2025-12-01 | 19.46 | 19.61 | 19.20 | 19.27 | -0.98% | 0.36 | 1.11% |
| 2025-11-28 | 19.13 | 19.49 | 19.01 | 19.46 | +1.62% | 0.29 | 0.90% |
| 2025-11-27 | 19.30 | 19.36 | 18.98 | 19.15 | -0.31% | 0.37 | 1.13% |
| 2025-11-26 | 19.73 | 19.88 | 19.18 | 19.21 | -2.88% | 0.41 | 1.26% |
| 2025-11-25 | 19.74 | 20.02 | 19.68 | 19.78 | +0.36% | 0.31 | 0.94% |
| 2025-11-24 | 19.31 | 19.84 | 19.15 | 19.71 | +2.92% | 0.39 | 1.18% |
| 2025-11-21 | 20.00 | 20.07 | 18.93 | 19.15 | -4.58% | 0.54 | 1.65% |
| 2025-11-20 | 20.19 | 20.39 | 19.92 | 20.07 | -0.20% | 0.36 | 1.05% |