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
2026-03-20	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%
2026-01-23	20.25	20.27	0.12	0.60%	20.00	20.29	18461	3729	1.09%
2026-01-22	19.98	20.15	0.17	0.85%	19.96	20.27	18206	3667	1.08%
2026-01-21	19.95	19.98	0.08	0.40%	19.77	20.01	15242	3037	0.90%
2026-01-20	20.01	19.90	-0.11	-0.55%	19.74	20.14	21896	4365	1.30%
2026-01-19	19.58	20.01	0.31	1.57%	19.58	20.06	21418	4266	1.27%
2026-01-16	19.64	19.70	0.16	0.82%	19.49	20.02	21878	4321	1.30%
2026-01-15	19.44	19.54	0.04	0.21%	19.35	19.62	14743	2871	0.87%
2026-01-14	19.66	19.50	-0.28	-1.42%	19.25	19.87	36112	7081	2.14%
2026-01-13	19.61	19.78	0.17	0.87%	19.47	20.13	35684	7072	2.11%
2026-01-12	19.63	19.61	0.18	0.93%	19.40	19.65	19353	3784	1.15%
2026-01-09	19.32	19.43	0.05	0.26%	19.23	19.63	21328	4141	1.26%
2026-01-08	19.01	19.38	0.37	1.95%	18.99	19.39	19833	3819	1.17%
2026-01-07	19.18	19.01	-0.09	-0.47%	18.98	19.19	13127	2503	0.78%
2026-01-06	19.01	19.10	0.12	0.63%	19.00	19.32	16150	3090	0.96%
2026-01-05	18.80	18.98	0.18	0.96%	18.78	19.03	15433	2925	0.91%
2025-12-31	18.91	18.80	-0.01	-0.05%	18.62	18.91	12013	2254	0.71%
2025-12-30	18.94	18.81	-0.03	-0.16%	18.75	19.07	13729	2598	0.81%
2025-12-29	18.90	18.84	-0.04	-0.21%	18.72	18.96	9992	1882	0.59%
2025-12-26	19.10	18.88	-0.21	-1.10%	18.82	19.10	14487	2746	0.86%
2025-12-25	19.05	19.09	0.17	0.90%	18.85	19.17	14171	2698	0.84%
2025-12-24	18.62	18.92	0.24	1.28%	18.56	18.95	12821	2417	0.76%
2025-12-23	18.86	18.68	-0.18	-0.95%	18.61	18.96	14451	2708	0.86%
2025-12-22	19.01	18.86	-0.05	-0.26%	18.85	19.07	13233	2509	0.78%
2025-12-19	18.67	18.91	0.25	1.34%	18.42	18.99	12696	2390	0.75%
2025-12-18	18.29	18.66	0.23	1.25%	18.27	18.78	16808	3129	1.00%
2025-12-17	18.48	18.43	0.12	0.66%	18.02	18.50	17161	3128	1.02%
2025-12-16	18.64	18.31	-0.33	-1.77%	18.28	18.64	12166	2236	0.72%
2025-12-15	18.61	18.64	-0.07	-0.37%	18.45	18.89	14903	2784	0.88%
2025-12-12	18.60	18.71	0.08	0.43%	18.59	19.26	19342	3667	1.15%