当前位置: 爱股网 > 股票行情 > 冠龙节能(301151)股票行情

冠龙节能(301151)股票行情

冠龙节能(301151)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

冠龙节能(301151)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	18.47	18.01	-0.37	-2.01%	17.88	18.59	13664	2483.82	0.81%	0.00
2026-03-25	18.18	18.38	0.37	2.05%	18.05	18.50	15650	2874.02	0.93%	1.00
2026-03-24	17.51	18.01	0.87	5.08%	17.21	18.10	22665	4000.64	1.34%	0.00
2026-03-23	18.22	17.14	-1.26	-6.85%	17.01	18.22	25648	4507.41	1.52%	0.00
2026-03-20	19.18	18.40	-0.61	-3.21%	18.30	19.28	16087	3012.80	0.95%	0.00
2026-03-19	19.31	19.01	-0.59	-3.01%	18.94	19.51	13580	2602.42	0.80%	0.00
2026-03-18	19.34	19.60	0.28	1.45%	19.19	19.62	11887	2303.96	0.70%	0.00
2026-03-17	19.88	19.32	-0.43	-2.18%	19.30	19.94	16014	3140.14	0.95%	0.00
2026-03-16	19.77	19.75	0.03	0.15%	19.58	19.86	13547	2669.54	0.80%	0.00
2026-03-13	20.02	19.72	-0.11	-0.55%	19.63	20.11	16345	3245.38	0.97%	4.00
2026-03-12	20.35	19.83	-0.50	-2.46%	19.80	20.42	19288	3862.33	1.14%	0.00
2026-03-11	20.63	20.33	-0.25	-1.21%	20.23	20.66	17933	3654.69	1.06%	0.00
2026-03-10	20.04	20.58	0.66	3.31%	20.04	20.63	26358	5381.59	1.56%	0.00
2026-03-09	19.93	19.92	-0.26	-1.29%	19.80	20.21	20544	4099.21	1.22%	0.00
2026-03-06	19.56	20.18	0.51	2.59%	19.56	20.22	19631	3930.49	1.16%	0.00
2026-03-05	19.70	19.67	0.31	1.60%	19.40	19.92	24209	4776.60	1.43%	0.00
2026-03-04	19.50	19.36	-0.59	-2.96%	19.26	19.88	38964	7596.46	2.31%	0.00
2026-03-03	20.02	19.95	0.12	0.61%	19.82	20.78	48972	9980.14	2.90%	0.00
2026-03-02	20.14	19.83	-0.51	-2.51%	19.62	20.44	26270	5249.42	1.56%	0.00
2026-02-27	20.51	20.34	-0.17	-0.83%	20.19	20.52	18334	3722.54	1.09%	0.00
2026-02-26	20.26	20.51	0.28	1.38%	20.23	20.52	18928	3857.29	1.12%	0.00
2026-02-25	20.48	20.23	-0.09	-0.44%	20.21	20.50	11771	2390.82	0.70%	0.00
2026-02-24	20.11	20.32	0.33	1.65%	20.11	20.37	15382	3119.08	0.91%	3.00
2026-02-13	19.91	19.99	-0.01	-0.05%	19.91	20.17	11792	2367.38	0.70%	0.00
2026-02-12	20.14	20.00	0.00	0.00%	19.78	20.19	14530	2911.63	0.86%	0.00
2026-02-11	20.10	20.00	-0.03	-0.15%	19.91	20.13	12036	2410.82	0.71%	0.00
2026-02-10	20.18	20.03	-0.05	-0.25%	20.02	20.18	14896	2991.99	0.88%	0.00
2026-02-09	19.97	20.08	0.32	1.62%	19.92	20.25	21172	4254.77	1.25%	0.00
2026-02-06	19.63	19.76	0.13	0.66%	19.52	19.99	14745	2924.56	0.87%	0.00
2026-02-05	19.89	19.63	-0.29	-1.46%	19.62	20.04	14564	2882.39	0.86%	0.00
2026-02-04	19.85	19.92	0.13	0.66%	19.69	20.00	15115	3002.38	0.90%	0.00
2026-02-03	19.53	19.79	0.38	1.96%	19.48	19.80	17207	3387.34	1.02%	0.00
2026-02-02	19.71	19.41	-0.28	-1.42%	19.41	19.87	19498	3838.12	1.15%	0.00
2026-01-30	19.33	19.69	0.37	1.92%	19.10	19.82	24523	4787.20	1.45%	0.00
2026-01-29	19.59	19.32	-0.18	-0.92%	19.25	19.75	18615	3627.28	1.10%	0.00
2026-01-28	20.14	19.50	-0.54	-2.69%	19.47	20.16	20745	4083.20	1.23%	0.00
2026-01-27	19.92	20.04	-0.01	-0.05%	19.34	20.09	23187	4580.87	1.37%	0.00
2026-01-26	20.37	20.05	-0.22	-1.09%	19.90	20.38	22423	4504.37	1.33%	0.00
2026-01-23	20.25	20.27	0.12	0.60%	20.00	20.29	18461	3729.35	1.09%	0.00
2026-01-22	19.98	20.15	0.17	0.85%	19.96	20.27	18206	3667.70	1.08%	0.00
2026-01-21	19.95	19.98	0.08	0.40%	19.77	20.01	15242	3037.47	0.90%	0.00
2026-01-20	20.01	19.90	-0.11	-0.55%	19.74	20.14	21896	4365.22	1.30%	0.00
2026-01-19	19.58	20.01	0.31	1.57%	19.58	20.06	21418	4266.96	1.27%	0.00
2026-01-16	19.64	19.70	0.16	0.82%	19.49	20.02	21878	4321.92	1.30%	0.00
2026-01-15	19.44	19.54	0.04	0.21%	19.35	19.62	14743	2871.13	0.87%	0.00
2026-01-14	19.66	19.50	-0.28	-1.42%	19.25	19.87	36112	7081.58	2.14%	0.00
2026-01-13	19.61	19.78	0.17	0.87%	19.47	20.13	35684	7072.11	2.11%	0.00
2026-01-12	19.63	19.61	0.18	0.93%	19.40	19.65	19353	3784.02	1.15%	0.00
2026-01-09	19.32	19.43	0.05	0.26%	19.23	19.63	21328	4141.80	1.26%	0.00
2026-01-08	19.01	19.38	0.37	1.95%	18.99	19.39	19833	3819.63	1.17%	0.00
2026-01-07	19.18	19.01	-0.09	-0.47%	18.98	19.19	13127	2503.67	0.78%	0.00
2026-01-06	19.01	19.10	0.12	0.63%	19.00	19.32	16150	3090.87	0.96%	0.00
2026-01-05	18.80	18.98	0.18	0.96%	18.78	19.03	15433	2925.13	0.91%	0.00
2025-12-31	18.91	18.80	-0.01	-0.05%	18.62	18.91	12013	2254.89	0.71%	0.00
2025-12-30	18.94	18.81	-0.03	-0.16%	18.75	19.07	13729	2598.90	0.81%	0.00
2025-12-29	18.90	18.84	-0.04	-0.21%	18.72	18.96	9992	1882.83	0.59%	0.00
2025-12-26	19.10	18.88	-0.21	-1.10%	18.82	19.10	14487	2746.59	0.86%	0.00
2025-12-25	19.05	19.09	0.17	0.90%	18.85	19.17	14171	2698.61	0.84%	0.00
2025-12-24	18.62	18.92	0.24	1.28%	18.56	18.95	12821	2417.81	0.76%	0.00
2025-12-23	18.86	18.68	-0.18	-0.95%	18.61	18.96	14451	2708.48	0.86%	0.00
2025-12-22	19.01	18.86	-0.05	-0.26%	18.85	19.07	13233	2509.63	0.78%	0.00
2025-12-19	18.67	18.91	0.25	1.34%	18.42	18.99	12696	2390.05	0.75%	0.00
2025-12-18	18.29	18.66	0.23	1.25%	18.27	18.78	16808	3129.69	1.00%	0.00
2025-12-17	18.48	18.43	0.12	0.66%	18.02	18.50	17161	3128.62	1.02%	0.00
2025-12-16	18.64	18.31	-0.33	-1.77%	18.28	18.64	12166	2236.90	0.72%	0.00
2025-12-15	18.61	18.64	-0.07	-0.37%	18.45	18.89	14903	2784.29	0.88%	0.00
2025-12-12	18.60	18.71	0.08	0.43%	18.59	19.26	19342	3667.71	1.15%	0.00
2025-12-11	19.07	18.63	-0.44	-2.31%	18.62	19.07	14448	2718.13	0.86%	0.00
2025-12-10	19.08	19.07	0.06	0.32%	18.85	19.15	13179	2503.05	0.78%	0.00
2025-12-09	19.11	19.01	-0.13	-0.68%	18.97	19.25	12267	2341.96	0.73%	0.00
2025-12-08	19.17	19.14	0.06	0.31%	19.06	19.25	11710	2243.55	0.69%	0.00
2025-12-05	18.72	19.08	0.36	1.92%	18.53	19.09	14458	2724.24	0.86%	0.00
2025-12-04	18.95	18.72	-0.23	-1.21%	18.60	19.09	14507	2723.16	0.86%	0.00
2025-12-03	19.26	18.95	-0.27	-1.40%	18.81	19.32	15361	2913.56	0.91%	0.00
2025-12-02	19.34	19.22	-0.05	-0.26%	19.09	19.34	12130	2323.68	0.72%	0.00
2025-12-01	19.46	19.27	-0.19	-0.98%	19.20	19.61	18758	3642.84	1.11%	0.00
2025-11-28	19.13	19.46	0.31	1.62%	19.01	19.49	15210	2938.52	0.90%	0.00
2025-11-27	19.30	19.15	-0.06	-0.31%	18.98	19.36	19151	3663.87	1.13%	0.00
2025-11-26	19.73	19.21	-0.57	-2.88%	19.18	19.88	21205	4135.39	1.26%	0.00
2025-11-25	19.74	19.78	0.07	0.36%	19.68	20.02	15790	3135.85	0.94%	0.00

深证大盘股票行情在线 K线走势图

冠龙节能(301151)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58