冠龙节能(301151)股票行情
冠龙节能(301151)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 18.60 | 18.71 | 0.08 | 0.43% | 18.59 | 19.26 | 19342 | 3667.71 | 1.15% | 0.00 |
| 2025-12-11 | 19.07 | 18.63 | -0.44 | -2.31% | 18.62 | 19.07 | 14448 | 2718.13 | 0.86% | 0.00 |
| 2025-12-10 | 19.08 | 19.07 | 0.06 | 0.32% | 18.85 | 19.15 | 13179 | 2503.05 | 0.78% | 0.00 |
| 2025-12-09 | 19.11 | 19.01 | -0.13 | -0.68% | 18.97 | 19.25 | 12267 | 2341.96 | 0.73% | 0.00 |
| 2025-12-08 | 19.17 | 19.14 | 0.06 | 0.31% | 19.06 | 19.25 | 11710 | 2243.55 | 0.69% | 0.00 |
| 2025-12-05 | 18.72 | 19.08 | 0.36 | 1.92% | 18.53 | 19.09 | 14458 | 2724.24 | 0.86% | 0.00 |
| 2025-12-04 | 18.95 | 18.72 | -0.23 | -1.21% | 18.60 | 19.09 | 14507 | 2723.16 | 0.86% | 0.00 |
| 2025-12-03 | 19.26 | 18.95 | -0.27 | -1.40% | 18.81 | 19.32 | 15361 | 2913.56 | 0.91% | 0.00 |
| 2025-12-02 | 19.34 | 19.22 | -0.05 | -0.26% | 19.09 | 19.34 | 12130 | 2323.68 | 0.72% | 0.00 |
| 2025-12-01 | 19.46 | 19.27 | -0.19 | -0.98% | 19.20 | 19.61 | 18758 | 3642.84 | 1.11% | 0.00 |
| 2025-11-28 | 19.13 | 19.46 | 0.31 | 1.62% | 19.01 | 19.49 | 15210 | 2938.52 | 0.90% | 0.00 |
| 2025-11-27 | 19.30 | 19.15 | -0.06 | -0.31% | 18.98 | 19.36 | 19151 | 3663.87 | 1.13% | 0.00 |
| 2025-11-26 | 19.73 | 19.21 | -0.57 | -2.88% | 19.18 | 19.88 | 21205 | 4135.39 | 1.26% | 0.00 |
| 2025-11-25 | 19.74 | 19.78 | 0.07 | 0.36% | 19.68 | 20.02 | 15790 | 3135.85 | 0.94% | 0.00 |
| 2025-11-24 | 19.31 | 19.71 | 0.56 | 2.92% | 19.15 | 19.84 | 19899 | 3891.52 | 1.18% | 0.00 |
| 2025-11-21 | 20.00 | 19.15 | -0.92 | -4.58% | 18.93 | 20.07 | 27909 | 5403.42 | 1.65% | 0.00 |
| 2025-11-20 | 20.19 | 20.07 | -0.04 | -0.20% | 19.92 | 20.39 | 17740 | 3564.95 | 1.05% | 0.00 |
| 2025-11-19 | 20.59 | 20.11 | -0.49 | -2.38% | 20.10 | 20.69 | 23325 | 4739.56 | 1.38% | 0.00 |
| 2025-11-18 | 21.03 | 20.60 | -0.43 | -2.04% | 20.52 | 21.07 | 20596 | 4259.62 | 1.22% | 0.00 |
| 2025-11-17 | 20.90 | 21.03 | 0.08 | 0.38% | 20.64 | 21.10 | 17193 | 3600.87 | 1.02% | 3.00 |
| 2025-11-14 | 20.68 | 20.95 | 0.07 | 0.34% | 20.63 | 21.05 | 18638 | 3907.18 | 1.10% | 0.00 |
| 2025-11-13 | 20.80 | 20.88 | 0.24 | 1.16% | 20.45 | 20.91 | 19052 | 3952.36 | 1.13% | 0.00 |
| 2025-11-12 | 20.82 | 20.64 | -0.18 | -0.86% | 20.57 | 21.06 | 20709 | 4298.10 | 1.23% | 0.00 |
| 2025-11-11 | 20.79 | 20.82 | 0.01 | 0.05% | 20.70 | 21.08 | 20180 | 4210.16 | 1.20% | 0.00 |
| 2025-11-10 | 20.97 | 20.91 | -0.09 | -0.43% | 20.79 | 21.10 | 22394 | 4675.14 | 1.33% | 0.00 |
| 2025-11-07 | 21.22 | 21.00 | -0.07 | -0.33% | 20.88 | 21.22 | 16536 | 3471.86 | 0.98% | 0.00 |
| 2025-11-06 | 21.47 | 21.07 | -0.15 | -0.71% | 20.95 | 21.47 | 28593 | 6020.71 | 1.69% | 0.00 |
| 2025-11-05 | 20.83 | 21.22 | 0.12 | 0.57% | 20.82 | 21.24 | 32269 | 6823.32 | 1.91% | 0.00 |
| 2025-11-04 | 20.92 | 21.10 | 0.20 | 0.96% | 20.79 | 21.24 | 27815 | 5849.91 | 1.65% | 0.00 |
| 2025-11-03 | 20.59 | 20.90 | 0.21 | 1.01% | 20.59 | 21.04 | 21315 | 4437.41 | 1.26% | 1.00 |
| 2025-10-31 | 20.58 | 20.69 | 0.14 | 0.68% | 20.49 | 20.84 | 19321 | 3999.18 | 1.14% | 0.00 |
| 2025-10-30 | 20.88 | 20.55 | -0.33 | -1.58% | 20.52 | 21.07 | 28878 | 5989.05 | 1.71% | 0.00 |
| 2025-10-29 | 21.51 | 20.88 | -0.62 | -2.88% | 20.75 | 21.61 | 51062 | 10701.40 | 3.02% | 0.00 |
| 2025-10-28 | 20.95 | 21.50 | 0.55 | 2.63% | 20.78 | 21.96 | 72719 | 15614.90 | 4.31% | 0.00 |
| 2025-10-27 | 20.79 | 20.95 | 0.13 | 0.62% | 20.63 | 21.14 | 28708 | 5982.97 | 1.70% | 0.00 |
| 2025-10-24 | 20.63 | 20.82 | 0.13 | 0.63% | 20.62 | 20.97 | 29628 | 6157.66 | 1.75% | 0.00 |
| 2025-10-23 | 20.58 | 20.69 | 0.03 | 0.15% | 20.27 | 20.70 | 20717 | 4237.67 | 1.23% | 0.00 |
| 2025-10-22 | 20.70 | 20.66 | -0.01 | -0.05% | 20.45 | 20.88 | 21464 | 4443.99 | 1.27% | 0.00 |
| 2025-10-21 | 20.32 | 20.67 | 0.35 | 1.72% | 20.32 | 20.69 | 24693 | 5088.01 | 1.46% | 0.00 |
| 2025-10-20 | 20.12 | 20.32 | 0.40 | 2.01% | 20.09 | 20.33 | 22449 | 4540.92 | 1.33% | 0.00 |
| 2025-10-17 | 20.44 | 19.92 | -0.44 | -2.16% | 19.91 | 20.45 | 18560 | 3739.77 | 1.10% | 0.00 |
| 2025-10-16 | 20.68 | 20.36 | -0.31 | -1.50% | 20.34 | 20.77 | 19393 | 3974.60 | 1.15% | 0.00 |
| 2025-10-15 | 20.46 | 20.67 | 0.21 | 1.03% | 20.42 | 20.69 | 22991 | 4732.80 | 4.12% | 0.00 |
| 2025-10-14 | 20.55 | 20.46 | -0.09 | -0.44% | 20.36 | 20.94 | 28860 | 5949.48 | 5.18% | 0.00 |
| 2025-10-13 | 20.00 | 20.55 | -0.07 | -0.34% | 19.35 | 20.65 | 29526 | 5970.81 | 5.30% | 0.00 |
| 2025-10-10 | 20.56 | 20.62 | -0.12 | -0.58% | 20.51 | 20.88 | 31880 | 6585.58 | 5.72% | 0.00 |
| 2025-10-09 | 20.39 | 20.74 | 0.26 | 1.27% | 20.30 | 21.16 | 34190 | 7104.13 | 6.13% | 0.00 |
| 2025-09-30 | 20.68 | 20.48 | -0.22 | -1.06% | 20.47 | 20.88 | 21509 | 4433.25 | 3.86% | 0.00 |
| 2025-09-29 | 20.41 | 20.70 | 0.22 | 1.07% | 20.14 | 20.86 | 22289 | 4592.02 | 4.00% | 0.00 |
| 2025-09-26 | 20.68 | 20.48 | -0.22 | -1.06% | 20.43 | 20.89 | 20963 | 4321.90 | 3.76% | 0.00 |
| 2025-09-25 | 20.92 | 20.70 | -0.30 | -1.43% | 20.68 | 21.11 | 24887 | 5198.43 | 4.47% | 0.00 |
| 2025-09-24 | 20.83 | 21.00 | 0.13 | 0.62% | 20.44 | 21.00 | 19491 | 4072.68 | 3.50% | 0.00 |
| 2025-09-23 | 21.30 | 20.87 | -0.45 | -2.11% | 20.38 | 21.40 | 42423 | 8801.12 | 7.61% | 0.00 |
| 2025-09-22 | 21.50 | 21.32 | -0.35 | -1.62% | 21.19 | 21.74 | 27669 | 5911.79 | 4.96% | 0.00 |
| 2025-09-19 | 21.57 | 21.67 | 0.05 | 0.23% | 21.38 | 22.07 | 28119 | 6098.24 | 5.04% | 0.00 |
| 2025-09-18 | 21.96 | 21.62 | -0.43 | -1.95% | 21.60 | 22.14 | 38089 | 8327.22 | 6.83% | 0.00 |
| 2025-09-17 | 22.14 | 22.05 | -0.14 | -0.63% | 22.01 | 22.37 | 25011 | 5524.77 | 4.49% | 0.00 |
| 2025-09-16 | 21.82 | 22.19 | 0.29 | 1.32% | 21.80 | 22.22 | 33423 | 7367.29 | 6.00% | 0.00 |
| 2025-09-15 | 22.01 | 21.90 | -0.17 | -0.77% | 21.77 | 22.15 | 19825 | 4342.03 | 3.56% | 3.00 |
| 2025-09-12 | 22.21 | 22.07 | -0.05 | -0.23% | 21.96 | 22.30 | 30342 | 6708.00 | 5.44% | 0.00 |
| 2025-09-11 | 21.80 | 22.12 | 0.25 | 1.14% | 21.55 | 22.17 | 35733 | 7846.40 | 6.41% | 0.00 |
| 2025-09-10 | 21.98 | 21.87 | 0.05 | 0.23% | 21.80 | 22.15 | 22889 | 5021.81 | 4.11% | 0.00 |
| 2025-09-09 | 22.20 | 21.82 | -0.38 | -1.71% | 21.71 | 22.21 | 29912 | 6562.13 | 5.37% | 0.00 |
| 2025-09-08 | 21.99 | 22.20 | 0.21 | 0.95% | 21.81 | 22.25 | 35716 | 7877.49 | 6.41% | 0.00 |
| 2025-09-05 | 21.39 | 21.99 | 0.64 | 3.00% | 21.10 | 21.99 | 35420 | 7662.04 | 6.35% | 5.00 |
| 2025-09-04 | 21.61 | 21.35 | -0.18 | -0.84% | 21.20 | 22.05 | 41798 | 9065.59 | 7.50% | 0.00 |
| 2025-09-03 | 22.11 | 21.53 | -0.47 | -2.14% | 21.51 | 22.20 | 38822 | 8471.32 | 6.97% | 0.00 |
| 2025-09-02 | 22.67 | 22.00 | -0.78 | -3.42% | 21.67 | 22.73 | 63452 | 13970.83 | 11.38% | 0.00 |
| 2025-09-01 | 22.65 | 22.78 | 0.34 | 1.52% | 22.42 | 22.98 | 70057 | 15863.58 | 12.57% | 0.00 |
| 2025-08-29 | 22.65 | 22.44 | -0.16 | -0.71% | 22.25 | 22.69 | 51730 | 11604.10 | 9.28% | 0.00 |
| 2025-08-28 | 23.05 | 22.60 | -0.59 | -2.54% | 21.85 | 23.44 | 90499 | 20430.04 | 16.24% | 0.00 |
| 2025-08-27 | 23.72 | 23.19 | -0.63 | -2.64% | 23.07 | 24.07 | 73139 | 17291.39 | 13.12% | 0.00 |
| 2025-08-26 | 24.16 | 23.82 | -0.33 | -1.37% | 23.78 | 24.25 | 64968 | 15582.84 | 11.66% | 0.00 |
| 2025-08-25 | 24.24 | 24.15 | -0.13 | -0.54% | 23.84 | 24.46 | 94132 | 22691.47 | 16.89% | 0.00 |
| 2025-08-22 | 24.28 | 24.28 | -0.14 | -0.57% | 24.12 | 24.58 | 80624 | 19594.30 | 14.47% | 26.00 |
| 2025-08-21 | 25.21 | 24.42 | -0.78 | -3.10% | 24.21 | 25.55 | 107474 | 26456.46 | 19.28% | 0.00 |
| 2025-08-20 | 25.05 | 25.20 | -0.70 | -2.70% | 24.31 | 25.69 | 150881 | 37915.79 | 27.07% | 0.00 |
| 2025-08-19 | 26.36 | 25.90 | -0.36 | -1.37% | 25.53 | 28.50 | 304767 | 81854.13 | 54.68% | 5.00 |
| 2025-08-18 | 22.33 | 26.26 | 4.38 | 20.02% | 22.11 | 26.26 | 283178 | 69445.47 | 50.81% | 0.00 |
| 2025-08-15 | 21.54 | 21.88 | 0.53 | 2.48% | 21.28 | 21.88 | 56006 | 12100.27 | 10.05% | 0.00 |
深证大盘股票行情在线 K线走势图
冠龙节能(301151)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
