冠龙节能 (301151) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	17.50	17.65	0.24	1.38%	17.40	17.77	21458	3773	1.27%
2026-04-29	17.00	17.41	0.21	1.22%	17.00	17.61	30583	5336	1.81%
2026-04-28	16.87	17.20	0.20	1.18%	16.82	17.45	46932	8025	2.78%
2026-04-27	18.11	17.00	-1.53	-8.26%	16.35	18.11	59968	10059	3.55%
2026-04-24	18.37	18.53	0.04	0.22%	18.20	18.66	14107	2601	0.84%
2026-04-23	18.79	18.49	-0.28	-1.49%	18.42	18.86	13580	2523	0.80%
2026-04-22	18.98	18.77	-0.11	-0.58%	18.66	18.98	8580	1610	0.51%
2026-04-21	18.91	18.88	0.01	0.05%	18.80	18.95	10323	1947	0.61%
2026-04-20	18.88	18.87	0.05	0.27%	18.76	18.93	10649	2007	0.63%
2026-04-17	18.99	18.82	-0.14	-0.74%	18.82	19.10	9370	1772	0.55%
2026-04-16	18.74	18.96	0.30	1.61%	18.53	18.98	11564	2174	0.68%
2026-04-15	18.87	18.66	-0.12	-0.64%	18.64	18.87	10027	1876	0.59%
2026-04-14	18.97	18.78	0.04	0.21%	18.63	18.97	9331	1747	0.55%
2026-04-13	18.87	18.74	0.08	0.43%	18.52	18.87	12033	2247	0.71%
2026-04-10	18.70	18.66	0.17	0.92%	18.59	18.86	11314	2118	0.67%
2026-04-09	18.60	18.49	-0.23	-1.23%	18.38	18.79	13487	2502	0.80%
2026-04-08	18.32	18.72	0.73	4.06%	18.28	18.77	16886	3144	1.00%
2026-04-07	17.62	17.99	0.40	2.27%	17.62	18.07	13547	2428	0.80%
2026-04-03	18.19	17.59	-0.60	-3.30%	17.51	18.29	13713	2433	0.81%
2026-04-02	18.72	18.19	-0.29	-1.57%	18.05	18.72	12335	2256	0.73%
2026-04-01	18.34	18.48	0.32	1.76%	18.29	18.60	12820	2363	0.76%
2026-03-31	18.25	18.16	-0.05	-0.27%	18.06	18.64	15069	2765	0.89%
2026-03-30	17.90	18.21	0.14	0.77%	17.76	18.26	12379	2232	0.73%
2026-03-27	17.94	18.07	0.06	0.33%	17.83	18.19	13732	2480	0.81%
2026-03-26	18.47	18.01	-0.37	-2.01%	17.88	18.59	13664	2483	0.81%
2026-03-25	18.18	18.38	0.37	2.05%	18.05	18.50	15650	2874	0.93%
2026-03-24	17.51	18.01	0.87	5.08%	17.21	18.10	22665	4000	1.34%
2026-03-23	18.22	17.14	-1.26	-6.85%	17.01	18.22	25648	4507	1.52%
2026-03-20	19.18	18.40	-0.61	-3.21%	18.30	19.28	16087	3012	0.95%
2026-03-19	19.31	19.01	-0.59	-3.01%	18.94	19.51	13580	2602	0.80%
2026-03-18	19.34	19.60	0.28	1.45%	19.19	19.62	11887	2303	0.70%
2026-03-17	19.88	19.32	-0.43	-2.18%	19.30	19.94	16014	3140	0.95%
2026-03-16	19.77	19.75	0.03	0.15%	19.58	19.86	13547	2669	0.80%
2026-03-13	20.02	19.72	-0.11	-0.55%	19.63	20.11	16345	3245	0.97%
2026-03-12	20.35	19.83	-0.50	-2.46%	19.80	20.42	19288	3862	1.14%
2026-03-11	20.63	20.33	-0.25	-1.21%	20.23	20.66	17933	3654	1.06%
2026-03-10	20.04	20.58	0.66	3.31%	20.04	20.63	26358	5381	1.56%
2026-03-09	19.93	19.92	-0.26	-1.29%	19.80	20.21	20544	4099	1.22%
2026-03-06	19.56	20.18	0.51	2.59%	19.56	20.22	19631	3930	1.16%
2026-03-05	19.70	19.67	0.31	1.60%	19.40	19.92	24209	4776	1.43%
2026-03-04	19.50	19.36	-0.59	-2.96%	19.26	19.88	38964	7596	2.31%
2026-03-03	20.02	19.95	0.12	0.61%	19.82	20.78	48972	9980	2.90%
2026-03-02	20.14	19.83	-0.51	-2.51%	19.62	20.44	26270	5249	1.56%
2026-02-27	20.51	20.34	-0.17	-0.83%	20.19	20.52	18334	3722	1.09%
2026-02-26	20.26	20.51	0.28	1.38%	20.23	20.52	18928	3857	1.12%
2026-02-25	20.48	20.23	-0.09	-0.44%	20.21	20.50	11771	2390	0.70%
2026-02-24	20.11	20.32	0.33	1.65%	20.11	20.37	15382	3119	0.91%
2026-02-13	19.91	19.99	-0.01	-0.05%	19.91	20.17	11792	2367	0.70%
2026-02-12	20.14	20.00	0.00	0.00%	19.78	20.19	14530	2911	0.86%
2026-02-11	20.10	20.00	-0.03	-0.15%	19.91	20.13	12036	2410	0.71%
2026-02-10	20.18	20.03	-0.05	-0.25%	20.02	20.18	14896	2991	0.88%
2026-02-09	19.97	20.08	0.32	1.62%	19.92	20.25	21172	4254	1.25%
2026-02-06	19.63	19.76	0.13	0.66%	19.52	19.99	14745	2924	0.87%
2026-02-05	19.89	19.63	-0.29	-1.46%	19.62	20.04	14564	2882	0.86%
2026-02-04	19.85	19.92	0.13	0.66%	19.69	20.00	15115	3002	0.90%
2026-02-03	19.53	19.79	0.38	1.96%	19.48	19.80	17207	3387	1.02%
2026-02-02	19.71	19.41	-0.28	-1.42%	19.41	19.87	19498	3838	1.15%
2026-01-30	19.33	19.69	0.37	1.92%	19.10	19.82	24523	4787	1.45%
2026-01-29	19.59	19.32	-0.18	-0.92%	19.25	19.75	18615	3627	1.10%
2026-01-28	20.14	19.50	-0.54	-2.69%	19.47	20.16	20745	4083	1.23%
2026-01-27	19.92	20.04	-0.01	-0.05%	19.34	20.09	23187	4580	1.37%
2026-01-26	20.37	20.05	-0.22	-1.09%	19.90	20.38	22423	4504	1.33%