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
2026-08-21	16.28	16.25	-0.03	-0.18%	15.95	16.34	19480	3151	1.15%
2026-08-20	16.01	16.28	0.47	2.97%	15.82	16.49	28615	4646	1.69%
2026-08-19	17.10	15.81	-1.16	-6.84%	15.73	17.10	45119	7296	2.67%
2026-08-18	17.41	16.97	-0.48	-2.75%	16.86	17.44	30093	5123	1.78%
2026-08-17	17.06	17.45	0.36	2.11%	16.80	17.54	30727	5317	1.82%
2026-08-14	16.96	17.09	0.08	0.47%	16.92	17.22	24837	4240	1.47%
2026-08-13	17.38	17.01	-0.37	-2.13%	17.00	17.39	33514	5770	1.98%
2026-08-12	17.33	17.38	-0.02	-0.11%	17.25	17.50	24900	4325	1.47%
2026-08-11	17.30	17.40	-0.16	-0.91%	17.08	17.56	33469	5815	1.98%
2026-08-10	17.40	17.56	0.16	0.92%	17.26	17.93	53134	9317	3.15%
2026-08-07	16.82	17.40	0.34	1.99%	16.28	17.59	77625	13146	4.60%
2026-08-06	16.06	17.06	1.04	6.49%	16.00	17.94	88792	15188	5.26%
2026-08-05	15.80	16.02	0.25	1.59%	15.70	16.08	37347	5952	2.21%
2026-08-04	15.60	15.77	0.19	1.22%	15.50	15.87	26728	4205	1.58%
2026-08-03	15.30	15.58	0.28	1.83%	15.25	15.67	27340	4241	1.62%
2026-07-31	15.10	15.30	0.57	3.87%	15.00	15.73	41741	6415	2.47%
2026-07-30	15.83	14.73	-1.26	-7.88%	14.68	15.99	53636	8166	3.18%
2026-07-29	16.54	15.99	-0.62	-3.73%	15.82	16.62	52080	8398	3.08%
2026-07-28	17.07	16.61	-0.56	-3.26%	16.50	17.31	35959	6045	2.13%
2026-07-27	16.96	17.17	0.19	1.12%	16.55	17.21	35518	5999	2.10%
2026-07-24	17.37	16.98	-0.70	-3.96%	16.96	17.73	40824	7034	2.42%
2026-07-23	18.86	17.68	-1.43	-7.48%	17.41	19.38	66568	12135	3.94%
2026-07-22	17.18	19.11	1.73	9.95%	17.05	20.16	84448	15759	5.00%
2026-07-21	17.25	17.38	-0.18	-1.03%	16.09	17.87	87562	14837	5.19%
2026-07-20	19.32	17.56	-1.42	-7.48%	17.15	19.60	70372	12909	4.17%
2026-07-17	20.01	18.98	-1.23	-6.09%	18.80	20.41	63135	12410	3.74%
2026-07-16	19.94	20.21	-0.10	-0.49%	19.70	20.33	49517	9906	2.93%
2026-07-15	20.40	20.31	-0.19	-0.93%	19.67	20.88	65498	13285	3.88%
2026-07-14	20.20	20.50	0.28	1.38%	19.34	20.78	88170	17647	5.22%
2026-07-13	21.84	20.22	-2.76	-12.01%	18.39	22.60	107770	22774	6.38%
2026-07-10	21.22	22.98	1.57	7.33%	20.78	23.58	143434	32204	8.50%
2026-07-09	20.14	21.41	-0.36	-1.65%	19.78	22.50	118856	25189	7.04%
2026-07-08	20.16	21.77	1.41	6.93%	20.16	23.30	156747	34363	9.28%
2026-07-07	18.56	20.36	1.43	7.55%	18.40	21.38	122494	24802	7.25%
2026-07-06	18.21	18.93	0.77	4.24%	18.21	20.02	82565	15796	4.89%
2026-07-03	18.20	18.16	0.34	1.91%	17.80	18.57	29891	5443	1.77%
2026-07-02	18.01	17.82	-0.18	-1.00%	17.75	18.98	47983	8798	2.84%
2026-07-01	16.47	18.00	1.50	9.09%	16.38	18.52	64202	11320	3.80%
2026-06-30	16.63	16.50	-0.30	-1.79%	16.32	16.88	24246	4013	1.44%
2026-06-29	17.68	16.80	-0.88	-4.98%	16.50	17.89	34884	5915	2.07%
2026-06-26	17.79	17.68	-0.28	-1.56%	17.24	18.65	43235	7754	2.56%
2026-06-25	18.90	17.96	-1.17	-6.12%	17.80	19.20	47473	8654	2.81%
2026-06-24	19.91	19.13	-0.79	-3.97%	18.87	19.91	41906	8031	2.48%
2026-06-23	20.10	19.92	-0.17	-0.85%	19.70	20.50	35758	7149	2.12%
2026-06-22	20.44	20.09	-0.60	-2.90%	19.63	20.47	45360	9040	2.69%
2026-06-18	19.74	20.69	0.74	3.71%	19.35	20.87	72670	14696	4.30%
2026-06-17	20.40	19.95	-0.54	-2.64%	19.62	20.40	47005	9353	2.78%
2026-06-16	18.85	20.49	1.64	8.70%	18.73	20.80	88744	17804	5.26%
2026-06-15	19.52	18.85	-0.69	-3.53%	18.63	19.65	58542	11115	3.47%
2026-06-12	19.37	19.54	0.21	1.09%	19.37	20.58	49301	9758	2.92%
2026-06-11	19.26	19.33	-0.03	-0.15%	18.85	19.94	53993	10465	3.20%
2026-06-10	19.82	19.36	-0.36	-1.83%	19.11	19.99	54644	10636	3.24%
2026-06-09	19.68	19.72	0.04	0.20%	19.02	19.87	80077	15594	4.74%
2026-06-08	17.52	19.68	1.46	8.01%	17.51	20.88	172888	34564	10.24%
2026-06-05	15.18	18.22	3.04	20.03%	15.17	18.22	96356	16598	5.71%
2026-06-04	15.31	15.18	-0.21	-1.36%	15.08	15.48	10664	1623	0.63%
2026-06-03	15.78	15.39	-0.31	-1.97%	15.33	15.78	12760	1977	0.76%
2026-06-02	16.22	15.70	-0.51	-3.15%	15.54	16.28	17138	2699	1.02%
2026-06-01	15.83	16.21	0.36	2.27%	15.79	16.34	17927	2892	1.06%
2026-05-29	16.01	15.85	-0.09	-0.56%	15.83	16.86	27351	4478	1.62%
2026-05-28	15.81	16.14	0.23	1.45%	15.70	16.25	15886	2535	0.94%
2026-05-27	16.55	15.91	-0.58	-3.52%	15.77	16.55	22757	3635	1.35%
2026-05-26	16.96	16.49	-0.46	-2.71%	16.25	16.98	19441	3214	1.15%
2026-05-25	17.03	16.95	-0.18	-1.05%	16.87	17.36	16587	2826	0.98%
2026-05-22	17.08	17.13	0.07	0.41%	16.83	17.28	21158	3603	1.25%
2026-05-21	17.35	17.06	-0.27	-1.56%	17.04	17.62	25084	4358	1.49%
2026-05-20	17.54	17.33	-0.12	-0.69%	17.16	17.54	12217	2117	0.72%
2026-05-19	17.23	17.45	0.11	0.63%	17.20	17.54	16111	2796	0.95%
2026-05-18	17.21	17.34	0.07	0.41%	17.03	17.38	17356	2984	1.03%
2026-05-15	17.43	17.27	-0.16	-0.92%	17.15	17.56	16999	2951	1.01%