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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.60 | 20.78 | 20.35 | 20.56 | -0.05% | 0.44 | 1.27% |
| 2025-10-21 | 20.22 | 20.59 | 20.22 | 20.57 | +1.72% | 0.51 | 1.46% |
| 2025-10-20 | 20.02 | 20.23 | 19.99 | 20.22 | +2.01% | 0.45 | 1.33% |
| 2025-10-17 | 20.34 | 20.35 | 19.81 | 19.82 | -2.16% | 0.37 | 1.10% |
| 2025-10-16 | 20.58 | 20.67 | 20.24 | 20.26 | -1.50% | 0.40 | 1.15% |
| 2025-10-15 | 20.36 | 20.59 | 20.32 | 20.57 | +1.03% | 0.47 | 4.12% |
| 2025-10-14 | 20.45 | 20.84 | 20.26 | 20.36 | -0.44% | 0.59 | 5.18% |
| 2025-10-13 | 19.90 | 20.55 | 19.26 | 20.45 | -0.34% | 0.60 | 5.30% |
| 2025-10-10 | 20.46 | 20.78 | 20.41 | 20.52 | -0.58% | 0.66 | 5.72% |
| 2025-10-09 | 20.29 | 21.06 | 20.20 | 20.64 | +1.27% | 0.71 | 6.13% |
| 2025-09-30 | 20.58 | 20.78 | 20.37 | 20.38 | -1.06% | 0.44 | 3.86% |
| 2025-09-29 | 20.31 | 20.76 | 20.04 | 20.60 | +1.07% | 0.46 | 4.00% |
| 2025-09-26 | 20.58 | 20.79 | 20.33 | 20.38 | -1.06% | 0.43 | 3.76% |
| 2025-09-25 | 20.82 | 21.01 | 20.58 | 20.60 | -1.43% | 0.52 | 4.47% |
| 2025-09-24 | 20.73 | 20.90 | 20.34 | 20.90 | +0.62% | 0.41 | 3.50% |
| 2025-09-23 | 21.20 | 21.30 | 20.28 | 20.77 | -2.11% | 0.88 | 7.61% |
| 2025-09-22 | 21.40 | 21.64 | 21.09 | 21.22 | -1.62% | 0.59 | 4.96% |
| 2025-09-19 | 21.47 | 21.96 | 21.28 | 21.57 | +0.23% | 0.61 | 5.04% |
| 2025-09-18 | 21.85 | 22.03 | 21.50 | 21.52 | -1.95% | 0.83 | 6.83% |
| 2025-09-17 | 22.03 | 22.26 | 21.90 | 21.94 | -0.63% | 0.55 | 4.49% |