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
2023-12-29 20.40 20.85 20.20 20.47 6.7M
2023-12-28 21.00 21.00 19.67 20.51 9.2M
2023-12-27 21.30 21.45 20.36 21.20 12.7M
2023-12-26 20.64 22.75 20.40 22.18 17.9M
2023-12-25 20.20 20.97 20.01 20.97 13.3M
2023-12-22 19.79 20.73 19.73 20.06 10.5M
2023-12-21 19.71 19.94 19.40 19.76 2.8M
2023-12-20 19.92 20.35 19.80 19.95 2.8M
2023-12-19 19.81 20.01 19.65 20.00 1.8M
2023-12-18 19.89 20.29 19.67 19.85 1.5M
2023-12-15 20.04 20.19 19.90 19.98 1.3M
2023-12-14 20.28 20.49 20.02 20.06 1.4M
2023-12-13 20.37 20.53 20.18 20.25 1.6M
2023-12-12 20.24 20.40 20.15 20.37 1.4M
2023-12-11 20.28 20.35 20.05 20.30 1.6M
2023-12-08 20.45 20.73 20.17 20.20 2.4M
2023-12-07 20.77 20.83 20.47 20.49 1.6M
2023-12-06 20.41 20.95 20.41 20.74 2.0M
2023-12-05 20.90 21.07 20.60 20.61 1.9M
2023-12-04 20.94 21.29 20.88 20.99 1.9M
2023-12-01 20.82 21.03 20.53 20.95 2.8M
2023-11-30 21.00 21.18 20.55 20.81 2.7M
2023-11-29 21.29 21.37 20.94 21.02 2.6M
2023-11-28 21.23 21.62 21.18 21.40 2.3M
2023-11-27 21.40 21.42 21.08 21.32 3.2M
2023-11-24 22.04 22.10 21.16 21.22 4.9M
2023-11-23 21.63 22.24 21.63 22.03 3.8M
2023-11-22 22.07 22.42 21.78 21.78 4.3M
2023-11-21 22.42 22.65 22.13 22.13 6.0M
2023-11-20 22.10 22.36 21.98 22.31 4.4M
2023-11-17 22.00 22.08 21.81 21.93 3.8M
2023-11-16 22.16 22.24 21.90 21.97 3.9M
2023-11-15 22.41 22.50 21.96 22.29 4.9M
2023-11-14 22.15 22.43 22.06 22.41 5.7M
2023-11-13 21.76 22.57 21.76 22.42 6.6M
2023-11-10 22.22 22.47 21.76 21.85 5.6M
2023-11-09 22.72 22.99 21.98 22.15 10.8M
2023-11-08 23.50 23.50 22.69 23.06 12.3M
2023-11-07 22.88 23.66 22.53 23.49 15.6M
2023-11-06 22.10 22.89 22.05 22.80 12.5M
2023-11-03 22.30 22.96 21.53 22.18 12.9M
2023-11-02 22.05 23.10 21.80 22.88 16.7M
2023-11-01 22.21 22.65 21.95 22.00 12.5M
2023-10-31 23.41 24.40 22.28 22.28 23.3M
2023-10-30 29.00 29.80 25.38 25.38 30.9M
2023-10-27 31.73 31.73 28.94 31.73 35.1M
2023-10-26 26.44 26.44 26.44 26.44 3.2M
2023-10-25 22.03 22.03 22.03 22.03 6.4M
2023-10-24 17.52 18.96 17.09 18.36 6.8M
2023-10-23 16.97 17.09 16.38 16.75 2.5M
2023-10-20 16.90 17.85 16.83 17.06 3.1M
2023-10-19 16.83 17.29 16.73 16.92 0.9M
2023-10-18 17.29 17.29 16.87 16.89 1.1M
2023-10-17 17.47 17.52 17.27 17.32 0.7M
2023-10-16 17.62 17.70 17.33 17.49 0.9M
2023-10-13 17.91 17.96 17.53 17.55 0.9M
2023-10-12 17.87 17.99 17.71 17.98 0.7M
2023-10-11 17.81 18.02 17.68 17.86 0.8M
2023-10-10 17.99 18.16 17.82 17.84 1.1M
2023-10-09 18.52 18.52 17.95 17.97 1.0M
2023-09-28 18.21 18.30 18.06 18.16 1.4M
2023-09-27 17.89 18.38 17.71 18.22 1.9M
2023-09-26 17.65 17.99 17.60 17.92 1.0M
2023-09-25 17.73 18.04 17.63 17.67 0.8M
2023-09-22 17.50 17.80 17.42 17.80 0.8M
2023-09-21 17.56 17.83 17.56 17.58 1.0M
2023-09-20 17.54 17.78 17.54 17.56 0.9M
2023-09-19 17.92 17.92 17.61 17.61 0.8M
2023-09-18 17.55 17.96 17.40 17.83 0.9M
2023-09-15 17.71 17.85 17.53 17.55 0.6M
2023-09-14 17.91 17.93 17.61 17.66 0.8M
2023-09-13 18.04 18.11 17.80 17.91 0.9M
2023-09-12 18.12 18.26 18.00 18.03 0.7M
2023-09-11 18.05 18.19 17.95 18.15 0.9M
2023-09-08 17.94 18.25 17.92 18.04 0.9M
2023-09-07 18.26 18.33 17.98 17.98 1.2M
2023-09-06 18.22 18.29 18.12 18.27 1.1M
2023-09-05 18.23 18.29 18.09 18.18 0.9M
2023-09-04 18.08 18.25 17.90 18.22 1.3M
2023-09-01 18.15 18.15 17.84 17.98 1.0M
2023-08-31 18.19 18.19 17.94 18.02 1.0M
2023-08-30 17.87 18.17 17.87 18.07 2.1M
2023-08-29 17.39 17.93 17.31 17.91 2.4M
2023-08-28 17.50 17.88 17.21 17.39 3.2M
2023-08-25 16.99 17.21 16.62 16.69 1.4M
2023-08-24 17.65 17.70 17.00 17.02 2.1M
2023-08-23 17.40 17.98 17.29 17.71 2.2M
2023-08-22 17.65 17.77 17.05 17.34 1.7M
2023-08-21 17.59 17.92 17.53 17.69 1.5M
2023-08-18 17.35 17.93 17.33 17.57 2.0M
2023-08-17 16.98 17.39 16.92 17.35 1.0M
2023-08-16 17.10 17.23 17.01 17.01 0.6M
2023-08-15 17.07 17.18 16.98 17.17 0.7M
2023-08-14 17.25 17.25 16.93 17.10 1.2M
2023-08-11 18.00 18.01 17.36 17.36 2.6M
2023-08-10 18.19 18.25 17.88 18.07 2.6M
2023-08-09 17.73 18.80 17.58 18.35 5.0M
2023-08-08 17.56 17.56 17.38 17.47 0.6M
2023-08-07 17.76 17.77 17.35 17.41 1.2M
2023-08-04 18.08 18.09 17.70 17.73 1.9M
2023-08-03 18.34 18.55 17.93 17.95 1.8M
2023-08-02 18.70 18.77 18.21 18.32 1.9M
2023-08-01 19.01 19.10 18.57 18.60 2.7M
2023-07-31 18.25 19.20 18.25 19.17 4.2M
2023-07-28 18.70 20.00 18.58 18.86 4.8M
2023-07-27 18.66 18.93 18.40 18.57 3.2M
2023-07-26 18.36 19.10 18.29 18.74 6.3M
2023-07-25 17.80 18.33 17.75 18.28 2.2M
2023-07-24 17.61 17.77 17.61 17.76 0.6M
2023-07-21 17.96 17.96 17.55 17.61 1.1M
2023-07-20 18.15 18.22 17.79 17.85 1.4M
2023-07-19 18.10 18.23 18.01 18.12 0.9M
2023-07-18 18.09 18.12 17.93 18.06 0.7M
2023-07-17 18.10 18.18 17.71 18.09 1.4M
2023-07-14 17.89 18.09 17.76 17.95 1.2M
2023-07-13 17.65 17.92 17.59 17.80 0.7M
2023-07-12 17.84 17.90 17.57 17.60 0.8M
2023-07-11 17.98 17.98 17.68 17.84 1.3M
2023-07-10 17.91 18.06 17.70 17.93 1.5M
2023-07-07 17.69 17.97 17.53 17.79 1.2M
2023-07-06 17.57 17.78 17.51 17.69 0.8M
2023-07-05 17.84 17.84 17.57 17.64 0.7M
2023-07-04 17.64 17.80 17.61 17.75 0.7M
2023-07-03 17.76 17.88 17.64 17.64 1.0M
2023-06-30 17.52 17.76 17.44 17.67 1.1M
2023-06-29 17.23 17.59 17.20 17.51 1.2M
2023-06-28 17.39 17.59 16.87 17.43 1.3M
2023-06-27 17.11 17.35 17.09 17.32 0.9M
2023-06-26 17.11 17.38 17.01 17.07 1.0M
2023-06-21 17.60 17.63 17.22 17.25 1.0M
2023-06-20 17.71 17.71 17.33 17.52 1.1M
2023-06-19 17.92 17.92 17.57 17.57 1.0M
2023-06-16 17.70 17.93 17.63 17.78 1.1M
2023-06-15 17.72 17.72 17.49 17.67 1.2M
2023-06-14 18.00 18.07 17.60 17.64 1.8M
2023-06-13 18.15 18.18 17.91 17.97 1.3M
2023-06-12 18.09 18.19 17.90 18.19 1.6M
2023-06-09 18.31 18.31 17.93 17.99 2.1M
2023-06-08 18.09 18.36 17.84 18.31 2.7M
2023-06-07 17.90 18.10 17.75 18.06 1.8M
2023-06-06 18.40 18.41 17.80 17.82 2.8M
2023-06-05 18.40 18.47 18.29 18.37 2.0M
2023-06-02 18.58 18.68 18.25 18.35 3.2M
2023-06-01 18.90 18.90 18.32 18.50 4.3M
2023-05-31 19.52 19.58 18.80 18.90 7.8M
2023-05-30 18.29 21.27 18.27 20.29 12.2M
2023-05-29 18.00 18.75 17.69 18.49 8.3M
2023-05-26 19.18 20.86 19.10 19.51 10.8M
2023-05-25 17.20 17.48 17.11 17.38 0.7M
2023-05-24 17.11 17.42 16.96 17.31 0.9M
2023-05-23 17.06 17.19 17.02 17.09 0.5M
2023-05-22 17.05 17.08 16.90 17.06 0.4M
2023-05-19 16.92 17.02 16.68 17.01 0.4M
2023-05-18 16.87 17.06 16.84 16.91 0.4M
2023-05-17 16.74 16.87 16.66 16.87 0.4M
2023-05-16 16.76 16.87 16.70 16.74 0.2M
2023-05-15 16.73 16.93 16.60 16.73 0.3M
2023-05-12 16.96 16.96 16.71 16.71 0.2M
2023-05-11 16.76 16.93 16.75 16.84 0.3M
2023-05-10 16.70 16.83 16.65 16.72 0.3M
2023-05-09 16.88 17.06 16.71 16.71 0.4M
2023-05-08 16.74 17.28 16.74 16.90 0.3M
2023-05-05 16.83 17.22 16.83 16.87 0.5M
2023-05-04 16.75 16.88 16.70 16.86 0.4M
2023-04-28 16.56 16.81 16.56 16.78 0.5M
2023-04-27 16.55 16.55 16.34 16.48 0.2M
2023-04-26 16.29 16.53 16.25 16.43 0.4M
2023-04-25 16.62 16.70 16.14 16.24 0.6M
2023-04-24 17.20 17.20 16.60 16.61 1.5M
2023-04-21 17.88 18.01 17.68 17.77 0.5M
2023-04-20 17.86 17.95 17.71 17.88 0.5M
2023-04-19 18.06 18.12 17.90 17.92 0.5M
2023-04-18 18.22 18.33 18.04 18.05 0.9M
2023-04-17 18.41 18.59 18.20 18.33 0.9M
2023-04-14 18.55 18.98 18.31 18.39 1.8M
2023-04-13 18.11 18.64 18.02 18.54 2.1M
2023-04-12 18.00 18.12 17.89 18.10 0.8M
2023-04-11 17.90 18.06 17.86 17.94 0.6M
2023-04-10 17.88 18.00 17.81 17.94 0.6M
2023-04-07 17.85 17.95 17.75 17.90 0.5M
2023-04-06 17.77 17.87 17.74 17.86 0.4M
2023-04-04 18.00 18.00 17.70 17.77 0.5M
2023-04-03 17.86 17.99 17.80 17.93 0.3M
2023-03-31 17.76 17.88 17.76 17.79 0.3M
2023-03-30 18.04 18.04 17.76 17.78 0.7M
2023-03-29 18.03 18.09 17.96 18.00 0.5M
2023-03-28 18.17 18.19 18.03 18.03 0.4M
2023-03-27 18.27 18.27 18.01 18.13 0.7M
2023-03-24 18.23 18.32 18.17 18.20 0.6M
2023-03-23 18.18 18.31 18.15 18.24 0.7M
2023-03-22 18.13 18.27 18.11 18.23 0.7M
2023-03-21 17.93 18.13 17.93 18.12 0.5M
2023-03-20 18.12 18.17 17.90 17.93 0.9M
2023-03-17 18.16 18.22 18.02 18.15 1.0M
2023-03-16 18.38 18.55 18.04 18.06 1.6M
2023-03-15 18.45 18.65 18.31 18.57 1.2M
2023-03-14 18.70 18.72 18.24 18.34 1.8M
2023-03-13 18.88 19.43 18.56 18.70 3.2M
2023-03-10 18.65 19.69 18.53 19.01 5.1M
2023-03-09 18.22 18.68 18.11 18.59 1.5M
2023-03-08 18.07 18.20 17.95 18.20 0.3M
2023-03-07 18.30 18.31 18.03 18.03 0.7M
2023-03-06 18.39 18.39 18.29 18.31 0.4M
2023-03-03 18.36 18.38 18.25 18.37 0.6M
2023-03-02 18.31 18.46 18.22 18.36 0.7M
2023-03-01 18.08 18.32 18.08 18.31 0.8M
2023-02-28 18.11 18.24 18.00 18.15 0.6M
2023-02-27 18.13 18.19 17.98 18.00 0.4M
2023-02-24 18.38 18.38 18.10 18.18 0.4M
2023-02-23 18.27 18.35 18.19 18.29 0.5M
2023-02-22 18.29 18.29 18.15 18.23 0.4M
2023-02-21 18.43 18.43 18.20 18.25 0.5M
2023-02-20 18.10 18.30 18.04 18.25 0.5M
2023-02-17 18.08 18.33 18.06 18.13 0.6M
2023-02-16 18.61 18.64 18.00 18.07 1.1M
2023-02-15 18.53 18.65 18.53 18.61 0.7M
2023-02-14 18.65 18.66 18.48 18.52 0.7M
2023-02-13 18.41 18.57 18.35 18.56 0.9M
2023-02-10 18.33 18.45 18.20 18.34 0.7M
2023-02-09 18.17 18.32 18.10 18.31 0.6M
2023-02-08 18.43 18.43 18.13 18.15 0.7M
2023-02-07 18.19 18.46 18.19 18.37 0.7M
2023-02-06 18.29 18.30 18.11 18.22 0.6M
2023-02-03 18.19 18.25 18.01 18.20 0.6M
2023-02-02 18.30 18.31 18.10 18.18 0.9M
2023-02-01 17.92 18.44 17.92 18.30 1.6M
2023-01-31 17.69 17.85 17.66 17.82 0.5M
2023-01-30 17.71 17.80 17.62 17.73 0.6M
2023-01-20 17.45 17.59 17.41 17.58 0.4M
2023-01-19 17.41 17.44 17.32 17.43 0.4M
2023-01-18 17.30 17.42 17.28 17.37 0.3M
2023-01-17 17.44 17.49 17.29 17.35 0.3M
2023-01-16 17.19 17.50 17.19 17.45 0.7M
2023-01-13 17.10 17.20 17.08 17.19 0.2M
2023-01-12 17.08 17.25 17.05 17.08 0.2M
2023-01-11 17.26 17.34 17.04 17.07 0.3M
2023-01-10 17.30 17.35 17.23 17.27 0.3M
2023-01-09 17.30 17.43 17.28 17.30 0.4M
2023-01-06 17.41 17.42 17.28 17.30 0.3M
2023-01-05 17.27 17.38 17.20 17.35 0.4M
2023-01-04 17.25 17.44 17.17 17.26 0.4M
2023-01-03 17.01 17.29 16.92 17.26 0.4M