冠龙节能（301151）历史行情

以下为冠龙节能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	21.140	20.920	21.410	20.860	-0.220	-1.041%	238.76万	0.50亿	1.415%
2026-10-01	21.140	20.920	21.410	20.860	-0.220	-1.041%	238.76万	0.50亿	1.415%
2026-09-30	21.140	20.920	21.410	20.860	-0.220	-1.041%	2.39万	0.00亿	0.000%
2026-09-29	20.820	21.140	21.320	20.670	0.320	1.537%	2.82万	0.00亿	0.000%
2026-09-28	21.470	20.820	21.600	20.630	-0.660	-3.073%	3.96万	0.00亿	0.000%
2026-09-27	22.690	21.480	22.690	21.450	-1.210	-5.333%	359.37万	0.78亿	2.129%
2026-09-24	22.690	21.480	22.690	21.450	-1.210	-5.333%	3.59万	0.00亿	0.000%
2026-09-23	22.710	22.690	22.880	22.510	-0.020	-0.088%	3.00万	0.00亿	0.000%
2026-09-22	22.720	22.710	22.970	22.410	0.010	0.044%	3.61万	0.00亿	0.000%
2026-09-21	22.180	22.700	22.860	22.140	0.520	2.344%	4.51万	0.00亿	0.000%
2026-09-18	21.090	22.180	22.360	20.880	1.290	6.175%	5.35万	0.00亿	0.000%
2026-09-17	20.720	20.890	21.170	20.620	0.020	0.096%	3.70万	0.00亿	0.000%
2026-09-16	21.290	20.870	21.490	20.830	-0.370	-1.742%	3.81万	0.00亿	0.000%
2026-09-15	20.930	21.240	21.890	20.630	0.220	1.047%	4.38万	0.00亿	0.000%
2026-09-14	20.900	21.020	21.160	20.480	0.040	0.191%	3.76万	0.00亿	0.000%
2026-09-11	21.710	20.980	21.990	20.620	-0.960	-4.376%	5.66万	0.00亿	0.000%
2026-09-10	21.950	21.940	22.760	21.850	-0.510	-2.272%	4.52万	0.00亿	0.000%
2026-09-09	22.350	22.450	22.820	22.010	0.070	0.313%	6.06万	0.00亿	0.000%
2026-09-08	21.800	22.380	22.640	21.390	0.790	3.659%	8.89万	0.00亿	0.000%
2026-09-07	22.040	21.590	22.040	21.150	-0.340	-1.550%	7.96万	0.00亿	0.000%
2026-09-04	22.250	21.930	22.750	21.760	-0.330	-1.482%	10.48万	0.00亿	0.000%
2026-09-03	21.880	22.260	22.590	21.460	0.160	0.724%	13.40万	0.00亿	0.000%
2026-09-02	20.890	22.100	22.290	20.680	0.770	3.610%	14.37万	0.00亿	0.000%
2026-09-01	20.950	21.330	21.540	19.980	0.790	3.846%	18.28万	0.00亿	0.000%
2026-08-31	17.790	20.540	20.540	17.660	3.460	20.258%	8.48万	0.00亿	0.000%
2026-08-28	16.810	17.080	17.810	16.810	0.130	0.767%	2.96万	0.00亿	0.000%
2026-08-27	16.700	16.950	17.020	16.550	0.210	1.254%	1.95万	0.00亿	0.000%
2026-08-26	16.840	16.740	17.190	16.670	-0.070	-0.416%	2.74万	0.00亿	0.000%
2026-08-25	16.090	16.810	16.920	15.860	0.680	4.216%	3.34万	0.00亿	0.000%
2026-08-24	16.300	16.130	16.320	15.790	0.080	0.498%	2.17万	0.00亿	0.000%
2026-08-21	16.080	16.050	16.140	15.750	-0.030	-0.187%	1.95万	0.00亿	0.000%
2026-08-20	15.810	16.080	16.290	15.620	0.470	3.011%	2.86万	0.00亿	0.000%
2026-08-19	16.900	15.610	16.900	15.530	-1.160	-6.917%	4.51万	0.00亿	0.000%
2026-08-18	17.210	16.770	17.240	16.660	-0.480	-2.783%	3.01万	0.00亿	0.000%
2026-08-17	16.860	17.250	17.340	16.600	0.360	2.131%	3.07万	0.00亿	0.000%
2026-08-14	16.760	16.890	17.020	16.720	0.080	0.476%	2.48万	0.00亿	0.000%
2026-08-13	17.180	16.810	17.190	16.800	-0.370	-2.154%	3.35万	0.00亿	0.000%
2026-08-12	17.130	17.180	17.300	17.050	-0.020	-0.116%	2.49万	0.00亿	0.000%
2026-08-11	17.100	17.200	17.360	16.880	-0.160	-0.922%	3.35万	0.00亿	0.000%
2026-08-10	17.200	17.360	17.730	17.060	0.160	0.930%	5.31万	0.00亿	0.000%
2026-08-07	16.620	17.200	17.390	16.080	0.340	2.017%	7.76万	0.00亿	0.000%
2026-08-06	15.860	16.860	17.740	15.800	1.040	6.574%	8.88万	0.00亿	0.000%
2026-08-05	15.600	15.820	15.880	15.500	0.250	1.606%	3.73万	0.00亿	0.000%
2026-08-04	15.400	15.570	15.670	15.300	0.190	1.235%	2.67万	0.00亿	0.000%
2026-08-03	15.100	15.380	15.470	15.050	0.280	1.854%	2.73万	0.00亿	0.000%
2026-07-31	14.900	15.100	15.530	14.800	0.570	3.923%	4.17万	0.00亿	0.000%
2026-07-30	15.630	14.530	15.790	14.480	-1.260	-7.980%	5.36万	0.00亿	0.000%
2026-07-29	16.340	15.790	16.420	15.620	-0.620	-3.778%	5.21万	0.00亿	0.000%
2026-07-28	16.870	16.410	17.110	16.300	-0.560	-3.300%	3.60万	0.00亿	0.000%
2026-07-27	16.760	16.970	17.010	16.350	0.190	1.132%	3.55万	0.00亿	0.000%
2026-07-24	17.170	16.780	17.530	16.760	-0.700	-4.005%	4.08万	0.00亿	0.000%
2026-07-23	18.660	17.480	19.180	17.210	-1.430	-7.562%	6.66万	0.00亿	0.000%
2026-07-22	16.980	18.910	19.960	16.850	1.730	10.070%	8.44万	0.00亿	0.000%
2026-07-21	17.050	17.180	17.670	15.890	-0.180	-1.037%	8.76万	0.00亿	0.000%
2026-07-20	19.120	17.360	19.400	16.950	-1.420	-7.561%	7.04万	0.00亿	0.000%
2026-07-17	19.810	18.780	20.210	18.600	-1.230	-6.147%	6.31万	0.00亿	0.000%
2026-07-16	19.740	20.010	20.130	19.500	-0.100	-0.497%	4.95万	0.00亿	0.000%
2026-07-15	20.200	20.110	20.680	19.470	-0.190	-0.936%	6.55万	0.00亿	0.000%
2026-07-14	20.000	20.300	20.580	19.140	0.280	1.399%	8.82万	0.00亿	0.000%
2026-07-13	21.640	20.020	22.400	18.190	-2.760	-12.116%	10.78万	0.00亿	0.000%
2026-07-10	21.020	22.780	23.380	20.580	1.570	7.402%	14.34万	0.00亿	0.000%
2026-07-09	19.940	21.210	22.300	19.580	-0.360	-1.669%	11.89万	0.00亿	0.000%
2026-07-08	19.960	21.570	23.100	19.960	1.410	6.994%	15.67万	0.00亿	0.000%
2026-07-07	18.360	20.160	21.180	18.200	1.430	7.635%	12.25万	0.00亿	0.000%
2026-07-06	18.010	18.730	19.820	18.010	0.770	4.287%	8.26万	0.00亿	0.000%
2026-07-03	18.000	17.960	18.370	17.600	0.340	1.930%	2.99万	0.00亿	0.000%
2026-07-02	17.810	17.620	18.780	17.550	-0.180	-1.011%	4.80万	0.00亿	0.000%
2026-07-01	16.270	17.800	18.320	16.180	1.500	9.202%	6.42万	0.00亿	0.000%
2026-06-30	16.430	16.300	16.680	16.120	-0.300	-1.807%	2.42万	0.00亿	0.000%
2026-06-29	17.480	16.600	17.690	16.300	-0.880	-5.034%	3.49万	0.00亿	0.000%
2026-06-26	17.590	17.480	18.450	17.040	-0.280	-1.577%	4.32万	0.00亿	0.000%
2026-06-25	18.700	17.760	19.000	17.600	-1.170	-6.181%	4.75万	0.00亿	0.000%
2026-06-24	19.710	18.930	19.710	18.670	-0.790	-4.006%	4.19万	0.00亿	0.000%
2026-06-23	19.900	19.720	20.300	19.500	-0.170	-0.855%	3.58万	0.00亿	0.000%
2026-06-22	20.240	19.890	20.270	19.430	-0.600	-2.928%	4.54万	0.00亿	0.000%
2026-06-18	19.540	20.490	20.670	19.150	0.740	3.747%	7.27万	0.00亿	0.000%
2026-06-17	20.200	19.750	20.200	19.420	-0.540	-2.661%	4.70万	0.00亿	0.000%
2026-06-16	18.650	20.290	20.600	18.530	1.640	8.794%	8.87万	0.00亿	0.000%
2026-06-15	19.320	18.650	19.450	18.430	-0.690	-3.568%	5.85万	0.00亿	0.000%
2026-06-12	19.170	19.340	20.380	19.170	0.210	1.098%	4.93万	0.00亿	0.000%
2026-06-11	19.060	19.130	19.740	18.650	-0.030	-0.157%	5.40万	0.00亿	0.000%
2026-06-10	19.620	19.160	19.790	18.910	-0.360	-1.844%	5.46万	0.00亿	0.000%
2026-06-09	19.480	19.520	19.670	18.820	0.040	0.205%	8.01万	0.00亿	0.000%
2026-06-08	17.320	19.480	20.680	17.310	1.460	8.102%	17.29万	0.00亿	0.000%
2026-06-05	14.980	18.020	18.020	14.970	3.040	20.294%	9.64万	0.00亿	0.000%
2026-06-04	15.110	14.980	15.280	14.880	-0.210	-1.382%	1.07万	0.00亿	0.000%
2026-06-03	15.580	15.190	15.580	15.130	-0.310	-2.000%	1.28万	0.00亿	0.000%
2026-06-02	16.020	15.500	16.080	15.340	-0.510	-3.186%	1.71万	0.00亿	0.000%
2026-06-01	15.630	16.010	16.140	15.590	0.360	2.300%	1.79万	0.00亿	0.000%
2026-05-29	15.810	15.650	16.660	15.630	-0.090	-0.572%	2.74万	0.00亿	0.000%
2026-05-28	15.410	15.740	15.850	15.300	0.230	1.483%	1.59万	0.00亿	0.000%
2026-05-27	16.150	15.510	16.150	15.370	-0.580	-3.605%	2.28万	0.00亿	0.000%
2026-05-26	16.560	16.090	16.580	15.850	-0.460	-2.779%	1.94万	0.00亿	0.000%
2026-05-25	16.630	16.550	16.960	16.470	-0.180	-1.076%	1.66万	0.00亿	0.000%
2026-05-22	16.680	16.730	16.880	16.430	0.070	0.420%	2.12万	0.00亿	0.000%
2026-05-21	16.950	16.660	17.220	16.640	-0.270	-1.595%	2.51万	0.00亿	0.000%
2026-05-20	17.140	16.930	17.140	16.760	-0.120	-0.704%	1.22万	0.00亿	0.000%
2026-05-19	16.830	17.050	17.140	16.800	0.110	0.649%	1.61万	0.00亿	0.000%
2026-05-18	16.810	16.940	16.980	16.630	0.070	0.415%	1.74万	0.00亿	0.000%
2026-05-15	17.030	16.870	17.160	16.750	-0.160	-0.940%	1.70万	0.00亿	0.000%
2026-05-14	17.270	17.030	17.390	16.930	-0.100	-0.584%	1.47万	0.00亿	0.000%
2026-05-13	17.100	17.130	17.300	17.010	0.100	0.587%	1.74万	0.00亿	0.000%
2026-05-12	17.250	17.030	17.270	17.020	-0.150	-0.873%	2.38万	0.00亿	0.000%
2026-05-11	17.340	17.180	17.340	17.050	-0.100	-0.579%	2.07万	0.00亿	0.000%
2026-05-08	17.130	17.280	17.280	16.970	0.150	0.876%	2.05万	0.00亿	0.000%
2026-05-07	17.210	17.130	17.360	17.080	-0.050	-0.291%	2.71万	0.00亿	0.000%
2026-05-06	17.370	17.180	17.490	17.010	-0.070	-0.406%	3.34万	0.00亿	0.000%
2026-04-30	17.100	17.250	17.370	17.000	0.240	1.411%	2.15万	0.00亿	0.000%
2026-04-29	16.600	17.010	17.210	16.600	0.210	1.250%	3.06万	0.00亿	0.000%
2026-04-28	16.470	16.800	17.050	16.420	0.200	1.205%	4.69万	0.00亿	0.000%
2026-04-27	17.710	16.600	17.710	15.950	-1.530	-8.439%	6.00万	0.00亿	0.000%
2026-04-24	17.970	18.130	18.260	17.800	0.040	0.221%	1.41万	0.00亿	0.000%
2026-04-23	18.390	18.090	18.460	18.020	-0.280	-1.524%	1.36万	0.00亿	0.000%
2026-04-22	18.580	18.370	18.580	18.260	-0.110	-0.595%	0.86万	0.00亿	0.000%
2026-04-21	18.510	18.480	18.550	18.400	0.010	0.054%	1.03万	0.00亿	0.000%
2026-04-20	18.480	18.470	18.530	18.360	0.050	0.271%	1.06万	0.00亿	0.000%
2026-04-17	18.590	18.420	18.700	18.420	-0.140	-0.754%	0.94万	0.00亿	0.000%
2026-04-16	18.340	18.560	18.580	18.130	0.300	1.643%	1.16万	0.00亿	0.000%
2026-04-15	18.470	18.260	18.470	18.240	-0.120	-0.653%	1.00万	0.00亿	0.000%
2026-04-14	18.570	18.380	18.570	18.230	0.040	0.218%	0.93万	0.00亿	0.000%
2026-04-13	18.470	18.340	18.470	18.120	0.080	0.438%	1.20万	0.00亿	0.000%
2026-04-10	18.300	18.260	18.460	18.190	0.170	0.940%	1.13万	0.00亿	0.000%
2026-04-09	18.200	18.090	18.390	17.980	-0.230	-1.255%	1.35万	0.00亿	0.000%
2026-04-08	17.920	18.320	18.370	17.880	0.730	4.150%	1.69万	0.00亿	0.000%
2026-04-07	17.220	17.590	17.670	17.220	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-03	17.790	17.190	17.890	17.110	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-02	18.320	17.790	18.320	17.650	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-01	17.940	18.080	18.200	17.890	0.000	0.000%	1.28万	0.00亿	0.000%