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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.59 | 20.69 | 20.10 | 20.11 | -2.38% | 0.47 | 1.38% |
| 2025-11-18 | 21.03 | 21.07 | 20.52 | 20.60 | -2.04% | 0.43 | 1.22% |
| 2025-11-17 | 20.90 | 21.10 | 20.64 | 21.03 | +0.38% | 0.36 | 1.02% |
| 2025-11-14 | 20.68 | 21.05 | 20.63 | 20.95 | +0.34% | 0.39 | 1.10% |
| 2025-11-13 | 20.80 | 20.91 | 20.45 | 20.88 | +1.16% | 0.40 | 1.13% |
| 2025-11-12 | 20.82 | 21.06 | 20.57 | 20.64 | -0.86% | 0.43 | 1.23% |
| 2025-11-11 | 20.79 | 21.08 | 20.70 | 20.82 | +0.05% | 0.42 | 1.20% |
| 2025-11-10 | 20.87 | 21.00 | 20.69 | 20.81 | -0.43% | 0.47 | 1.33% |
| 2025-11-07 | 21.12 | 21.12 | 20.78 | 20.90 | -0.33% | 0.35 | 0.98% |
| 2025-11-06 | 21.37 | 21.37 | 20.85 | 20.97 | -0.71% | 0.60 | 1.69% |
| 2025-11-05 | 20.73 | 21.14 | 20.72 | 21.12 | +0.57% | 0.68 | 1.91% |
| 2025-11-04 | 20.82 | 21.14 | 20.69 | 21.00 | +0.96% | 0.58 | 1.65% |
| 2025-11-03 | 20.49 | 20.94 | 20.49 | 20.80 | +1.01% | 0.44 | 1.26% |
| 2025-10-31 | 20.48 | 20.74 | 20.39 | 20.59 | +0.68% | 0.40 | 1.14% |
| 2025-10-30 | 20.78 | 20.97 | 20.42 | 20.45 | -1.58% | 0.60 | 1.71% |
| 2025-10-29 | 21.41 | 21.51 | 20.65 | 20.78 | -2.88% | 1.07 | 3.02% |
| 2025-10-28 | 20.85 | 21.85 | 20.68 | 21.40 | +2.63% | 1.56 | 4.31% |
| 2025-10-27 | 20.69 | 21.04 | 20.53 | 20.85 | +0.62% | 0.60 | 1.70% |
| 2025-10-24 | 20.53 | 20.87 | 20.52 | 20.72 | +0.63% | 0.62 | 1.75% |
| 2025-10-23 | 20.48 | 20.60 | 20.17 | 20.59 | +0.15% | 0.42 | 1.23% |