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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.72 | 22.11 | 21.70 | 22.08 | +1.32% | 0.74 | 6.00% |
| 2025-09-15 | 21.90 | 22.04 | 21.67 | 21.80 | -0.77% | 0.43 | 3.56% |
| 2025-09-12 | 22.10 | 22.19 | 21.85 | 21.96 | -0.23% | 0.67 | 5.44% |
| 2025-09-11 | 21.70 | 22.06 | 21.45 | 22.01 | +1.14% | 0.78 | 6.41% |
| 2025-09-10 | 21.87 | 22.04 | 21.70 | 21.77 | +0.23% | 0.50 | 4.11% |
| 2025-09-09 | 22.09 | 22.10 | 21.61 | 21.72 | -1.71% | 0.66 | 5.37% |
| 2025-09-08 | 21.88 | 22.14 | 21.71 | 22.09 | +0.95% | 0.79 | 6.41% |
| 2025-09-05 | 21.29 | 21.88 | 21.00 | 21.88 | +3.00% | 0.77 | 6.35% |
| 2025-09-04 | 21.51 | 21.94 | 21.10 | 21.25 | -0.84% | 0.91 | 7.50% |
| 2025-09-03 | 22.00 | 22.09 | 21.41 | 21.43 | -2.14% | 0.85 | 6.97% |
| 2025-09-02 | 22.56 | 22.62 | 21.57 | 21.89 | -3.42% | 1.40 | 11.38% |
| 2025-09-01 | 22.54 | 22.87 | 22.31 | 22.67 | +1.52% | 1.59 | 12.57% |
| 2025-08-29 | 22.54 | 22.58 | 22.14 | 22.33 | -0.71% | 1.16 | 9.28% |
| 2025-08-28 | 22.94 | 23.33 | 21.75 | 22.49 | -2.54% | 2.04 | 16.24% |
| 2025-08-27 | 23.61 | 23.95 | 22.96 | 23.08 | -2.64% | 1.73 | 13.12% |
| 2025-08-26 | 24.04 | 24.13 | 23.67 | 23.71 | -1.37% | 1.56 | 11.66% |
| 2025-08-25 | 24.12 | 24.34 | 23.73 | 24.03 | -0.54% | 2.27 | 16.89% |
| 2025-08-22 | 24.16 | 24.46 | 24.00 | 24.16 | -0.57% | 1.96 | 14.47% |
| 2025-08-21 | 25.09 | 25.43 | 24.09 | 24.30 | -3.10% | 2.65 | 19.28% |
| 2025-08-20 | 24.93 | 25.57 | 24.19 | 25.08 | -2.70% | 3.79 | 27.07% |