冠龙节能

301151
🏛️ 中国 →
20.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.90 17.03 16.86 17.01 0.4M
2022-12-29 17.00 17.04 16.84 16.84 0.3M
2022-12-28 17.20 17.20 16.91 16.97 0.4M
2022-12-27 17.06 17.23 17.06 17.19 0.4M
2022-12-26 16.82 17.10 16.82 17.05 0.4M
2022-12-23 17.10 17.10 16.73 16.82 0.6M
2022-12-22 17.49 17.49 17.09 17.11 0.6M
2022-12-21 17.43 17.67 17.30 17.43 0.4M
2022-12-20 17.45 17.65 17.40 17.42 0.3M
2022-12-19 17.95 18.03 17.39 17.44 0.7M
2022-12-16 18.15 18.19 17.92 17.92 0.6M
2022-12-15 18.08 18.22 18.05 18.16 0.4M
2022-12-14 18.15 18.28 18.06 18.10 0.5M
2022-12-13 18.24 18.26 18.12 18.16 0.5M
2022-12-12 18.43 18.43 18.18 18.24 0.7M
2022-12-09 18.48 18.54 18.38 18.45 0.7M
2022-12-08 18.45 18.58 18.41 18.48 0.5M
2022-12-07 18.53 18.60 18.46 18.49 0.6M
2022-12-06 18.78 18.78 18.51 18.52 0.8M
2022-12-05 18.52 18.74 18.52 18.73 0.9M
2022-12-02 18.46 18.60 18.43 18.54 0.6M
2022-12-01 18.37 18.58 18.27 18.46 0.9M
2022-11-30 18.28 18.35 18.21 18.27 0.5M
2022-11-29 18.03 18.32 18.03 18.29 0.8M
2022-11-28 18.31 18.31 17.91 17.98 0.8M
2022-11-25 18.24 18.32 18.16 18.27 0.6M
2022-11-24 18.20 18.36 18.19 18.24 0.6M
2022-11-23 18.39 18.54 18.14 18.19 0.9M
2022-11-22 18.65 18.70 18.25 18.40 1.3M
2022-11-21 18.31 18.64 18.03 18.63 1.5M
2022-11-18 18.38 18.52 18.31 18.32 0.9M
2022-11-17 18.40 18.45 18.32 18.40 0.7M
2022-11-16 18.58 18.61 18.40 18.45 0.7M
2022-11-15 18.32 18.55 18.22 18.52 0.8M
2022-11-14 18.40 18.53 18.28 18.32 0.8M
2022-11-11 18.51 18.64 18.36 18.40 1.3M
2022-11-10 18.34 18.46 18.24 18.27 0.7M
2022-11-09 18.53 18.53 18.37 18.38 0.7M
2022-11-08 18.55 18.57 18.38 18.51 0.9M
2022-11-07 18.49 18.58 18.33 18.49 1.0M
2022-11-04 18.23 18.50 18.23 18.46 1.2M
2022-11-03 18.20 18.52 18.04 18.30 1.1M
2022-11-02 18.00 18.29 17.90 18.28 1.3M
2022-11-01 17.50 18.00 17.46 17.94 0.9M
2022-10-31 17.25 17.67 17.20 17.45 0.7M
2022-10-28 18.01 18.05 17.25 17.25 1.1M
2022-10-27 17.91 18.09 17.87 18.02 0.9M
2022-10-26 17.61 18.01 17.60 18.00 0.8M
2022-10-25 17.50 17.68 17.30 17.61 0.8M
2022-10-24 17.76 18.15 17.49 17.52 0.8M
2022-10-21 18.08 18.08 17.69 17.76 0.5M
2022-10-20 17.70 18.13 17.64 17.86 0.9M
2022-10-19 18.18 18.18 17.80 17.82 1.1M
2022-10-18 18.37 18.37 18.12 18.21 0.8M
2022-10-17 18.06 18.42 17.97 18.35 1.3M
2022-10-14 17.90 18.26 17.71 18.20 2.3M
2022-10-13 17.79 18.06 17.73 17.90 0.6M
2022-10-12 17.49 17.85 17.45 17.83 0.6M
2022-10-11 17.45 17.56 17.21 17.47 0.3M
2022-10-10 17.77 17.96 17.31 17.43 0.5M
2022-09-30 18.00 18.01 17.58 17.77 0.6M
2022-09-29 18.39 18.45 17.89 18.00 0.6M
2022-09-28 18.60 18.69 18.15 18.22 0.6M
2022-09-27 18.40 18.65 18.25 18.60 0.7M
2022-09-26 18.87 18.88 18.18 18.32 0.8M
2022-09-23 19.64 19.77 18.93 19.03 0.9M
2022-09-22 19.58 19.86 19.58 19.63 0.4M
2022-09-21 19.76 19.85 19.51 19.78 0.4M
2022-09-20 19.72 19.83 19.66 19.77 0.5M
2022-09-19 20.05 20.05 19.37 19.55 0.6M
2022-09-16 20.70 20.70 20.00 20.00 1.0M
2022-09-15 21.09 21.18 20.45 20.65 1.2M
2022-09-14 21.00 21.12 20.86 21.05 0.7M
2022-09-13 21.37 21.39 21.23 21.32 0.6M
2022-09-09 21.30 21.46 21.20 21.27 0.6M
2022-09-08 21.51 21.60 21.19 21.21 1.8M
2022-09-07 21.26 22.18 21.16 21.85 2.6M
2022-09-06 21.10 21.29 21.06 21.26 0.7M
2022-09-05 21.10 21.22 21.01 21.11 0.5M
2022-09-02 21.04 21.26 21.00 21.10 0.6M
2022-09-01 21.06 21.24 21.02 21.04 0.7M
2022-08-31 21.61 21.61 21.00 21.01 1.5M
2022-08-30 21.70 21.70 21.48 21.62 0.9M
2022-08-29 21.50 21.70 21.38 21.63 1.1M
2022-08-26 22.04 22.26 21.65 21.75 2.0M
2022-08-25 22.10 22.55 21.87 22.21 2.6M
2022-08-24 21.90 22.75 21.61 22.45 4.9M
2022-08-23 22.02 22.15 21.81 22.05 2.3M
2022-08-22 21.55 22.79 21.26 22.40 3.1M
2022-08-19 21.86 21.95 21.51 21.56 1.1M
2022-08-18 21.99 21.99 21.67 21.82 1.1M
2022-08-17 21.93 22.05 21.73 22.00 1.1M
2022-08-16 21.88 21.92 21.69 21.77 0.9M
2022-08-15 21.90 21.96 21.70 21.74 1.0M
2022-08-12 21.85 22.04 21.85 21.88 1.0M
2022-08-11 21.82 22.04 21.80 21.96 1.0M
2022-08-10 21.66 21.83 21.66 21.73 0.8M
2022-08-09 21.79 21.87 21.70 21.73 0.9M
2022-08-08 21.66 21.83 21.48 21.79 1.0M
2022-08-05 21.47 21.64 21.39 21.62 1.1M
2022-08-04 21.50 21.51 21.13 21.45 1.0M
2022-08-03 21.42 21.83 21.16 21.21 1.9M
2022-08-02 23.01 23.10 21.12 21.42 4.2M
2022-08-01 22.92 23.18 22.65 23.15 1.4M
2022-07-29 23.26 23.39 22.86 22.94 1.6M
2022-07-28 23.30 23.48 23.18 23.21 1.8M
2022-07-27 23.00 23.26 22.96 23.22 1.2M
2022-07-26 22.85 23.19 22.47 23.15 1.6M
2022-07-25 23.60 23.68 22.77 22.80 2.8M
2022-07-22 23.56 23.93 23.30 23.66 3.1M
2022-07-21 23.51 23.73 23.40 23.46 2.2M
2022-07-20 23.53 23.89 23.36 23.55 2.8M
2022-07-19 23.72 24.15 23.33 23.56 4.0M
2022-07-18 22.98 23.61 22.82 23.61 3.5M
2022-07-15 22.75 23.22 22.55 22.91 3.2M
2022-07-14 22.53 22.82 22.20 22.65 2.0M
2022-07-13 22.60 22.78 22.41 22.57 1.3M
2022-07-12 22.58 22.88 22.33 22.39 1.6M
2022-07-11 22.82 22.90 22.34 22.40 1.8M
2022-07-08 23.64 23.64 22.99 22.99 2.0M
2022-07-07 23.30 23.48 23.14 23.40 1.7M
2022-07-06 23.69 23.83 23.15 23.43 2.6M
2022-07-05 23.78 24.04 23.26 23.99 3.4M
2022-07-04 23.96 23.99 23.45 23.78 2.6M
2022-07-01 23.31 24.15 23.31 23.85 4.2M
2022-06-30 23.19 23.56 23.09 23.22 2.2M
2022-06-29 23.90 23.97 23.15 23.17 3.0M
2022-06-28 23.56 24.07 23.40 23.89 4.5M
2022-06-27 23.15 24.27 23.15 23.77 6.2M
2022-06-24 22.72 22.88 22.60 22.75 1.7M
2022-06-23 22.39 22.70 22.29 22.67 1.7M
2022-06-22 23.20 23.29 22.51 22.53 2.2M
2022-06-21 23.55 23.55 22.85 23.10 2.5M
2022-06-20 23.33 23.60 23.21 23.45 2.1M
2022-06-17 23.00 23.33 22.57 23.23 3.3M
2022-06-16 24.05 24.05 23.29 23.32 3.8M
2022-06-15 24.00 24.16 23.56 23.71 4.4M
2022-06-14 23.28 24.24 23.20 23.86 4.7M
2022-06-13 22.96 23.55 22.73 23.46 3.3M
2022-06-10 22.95 23.58 22.88 23.54 4.5M
2022-06-09 22.58 23.23 22.15 23.22 4.4M
2022-06-08 22.90 23.13 22.10 22.51 3.0M
2022-06-07 23.26 23.43 22.83 22.92 2.5M
2022-06-06 22.73 23.49 22.70 23.33 3.2M
2022-06-02 22.75 22.86 22.42 22.72 2.1M
2022-06-01 22.99 23.38 22.58 22.70 3.0M
2022-05-31 22.78 23.15 22.29 23.05 3.1M
2022-05-30 23.08 23.15 22.61 22.85 2.7M
2022-05-27 22.92 23.65 22.72 23.14 3.8M
2022-05-26 22.68 23.61 22.51 23.12 4.0M
2022-05-25 22.39 22.73 21.81 22.69 3.5M
2022-05-24 24.00 24.40 22.50 22.50 5.5M
2022-05-23 23.50 23.53 23.23 23.52 2.8M
2022-05-20 23.56 23.76 23.20 23.42 3.6M
2022-05-19 23.16 23.89 23.00 23.62 3.8M
2022-05-18 23.20 23.70 23.13 23.36 3.1M
2022-05-17 24.39 24.46 22.98 23.35 5.6M
2022-05-16 25.40 25.40 24.31 24.54 5.1M
2022-05-13 25.05 25.40 24.27 25.08 7.2M
2022-05-12 26.08 26.38 24.55 25.25 10.7M
2022-05-11 27.45 28.90 26.39 26.60 14.6M
2022-05-10 24.79 30.22 24.60 28.00 17.7M
2022-05-09 25.91 26.01 23.99 25.18 9.6M
2022-05-06 23.13 27.20 23.00 24.71 11.9M
2022-05-05 22.30 24.74 22.00 24.00 9.9M
2022-04-29 21.67 22.87 21.39 22.70 9.8M
2022-04-28 21.98 23.48 20.99 22.75 13.3M
2022-04-27 22.00 24.84 21.99 24.84 14.5M
2022-04-26 22.06 22.36 20.68 20.70 5.3M
2022-04-25 22.36 23.82 21.70 22.50 6.8M
2022-04-22 21.61 23.27 21.51 22.78 5.8M
2022-04-21 23.21 23.29 21.82 21.97 5.5M
2022-04-20 23.30 23.88 23.09 23.45 4.9M
2022-04-19 23.09 23.70 23.09 23.32 4.8M
2022-04-18 23.30 23.90 22.68 23.44 6.2M
2022-04-15 25.00 25.60 24.15 24.15 8.8M
2022-04-14 24.41 24.79 23.50 23.90 7.9M
2022-04-13 25.40 25.87 24.24 24.41 10.7M
2022-04-12 26.00 27.80 25.52 26.18 11.4M
2022-04-11 30.52 30.82 27.26 28.31 17.7M