冠龙节能(301151)股票信息
| 股票代码 | 301151 |
| 股票名称 | 冠龙节能 |
| 最新价/元 | 15.69 |
| 涨跌额/元 | -3.13 |
| 涨跌幅/% | -16.63 |
| 买入/元 | 15.68 |
| 卖出/元 | 15.69 |
| 昨收/元 | 18.82 |
| 今开/元 | 17.40 |
| 最高/元 | 17.86 |
| 最低/元 | 15.69 |
| 成交量/手 | 125796.67 |
| 成交额/万 | 21272.23 |
| 股净值/元 | 26.71 |
| 市净率 | 1.32 |
| 总市值/万 | 267316.84 |
| 流通值/万 | 85616.30 |
| 换手率/% | 23.05 |
| 入市日期 | 2022-04-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
冠龙节能(301151)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.40 | 15.69 | -3.13 | -16.63 | 125796.67 | 21272.23 | 23.05 |
| 2024-10-08 | 19.20 | 18.82 | 1.97 | 11.69 | 214731.11 | 39980.98 | 39.35 |
| 2024-09-30 | 15.41 | 16.85 | 2.02 | 13.62 | 160344.52 | 25502.26 | 29.38 |
| 2024-09-27 | 14.12 | 14.83 | 0.84 | 6.00 | 104167.61 | 15097.23 | 19.09 |
| 2024-09-26 | 13.63 | 13.99 | 0.21 | 1.52 | 44971.58 | 6229.66 | 8.24 |
| 2024-09-25 | 13.67 | 13.78 | 0.11 | 0.81 | 63358.58 | 8804.72 | 11.61 |
| 2024-09-24 | 13.34 | 13.67 | 0.39 | 2.94 | 34130.00 | 4609.22 | 6.25 |
| 2024-09-23 | 13.39 | 13.28 | -0.11 | -0.82 | 14335.00 | 1906.39 | 2.63 |
| 2024-09-20 | 13.21 | 13.39 | 0.14 | 1.06 | 29001.59 | 3852.50 | 5.31 |
| 2024-09-19 | 13.08 | 13.25 | 0.26 | 2.00 | 23663.00 | 3122.73 | 4.34 |
| 2024-09-18 | 13.12 | 12.99 | -0.13 | -0.99 | 27340.00 | 3548.70 | 5.01 |
| 2024-09-13 | 13.39 | 13.12 | -0.27 | -2.02 | 29436.00 | 3903.16 | 5.39 |
| 2024-09-12 | 13.61 | 13.39 | -0.22 | -1.62 | 25305.00 | 3432.79 | 4.64 |
| 2024-09-11 | 13.69 | 13.61 | -0.14 | -1.02 | 21081.00 | 2876.95 | 3.86 |
| 2024-09-10 | 13.79 | 13.75 | -0.04 | -0.29 | 29783.00 | 4073.27 | 5.46 |
| 2024-09-09 | 14.00 | 13.79 | -0.28 | -1.99 | 31502.20 | 4352.89 | 5.77 |
| 2024-09-06 | 13.93 | 14.07 | 0.16 | 1.15 | 49987.20 | 7017.15 | 9.16 |
| 2024-09-05 | 14.06 | 13.91 | 0.04 | 0.29 | 26924.48 | 3741.79 | 4.93 |
| 2024-09-04 | 13.96 | 13.87 | -0.16 | -1.14 | 40625.15 | 5652.03 | 7.44 |
| 2024-09-03 | 13.96 | 14.03 | 0.02 | 0.14 | 36931.06 | 5160.04 | 6.77 |
| 2024-09-02 | 14.50 | 14.01 | -0.50 | -3.45 | 53768.58 | 7659.19 | 9.85 |
| 2024-08-30 | 14.11 | 14.51 | 0.07 | 0.49 | 84895.58 | 12265.86 | 15.56 |
| 2024-08-29 | 14.25 | 14.44 | 0.08 | 0.56 | 47627.40 | 6832.22 | 8.73 |
| 2024-08-28 | 14.28 | 14.36 | 0.21 | 1.48 | 51434.05 | 7385.16 | 9.43 |
| 2024-08-27 | 14.22 | 14.15 | -0.16 | -1.12 | 48428.44 | 6855.49 | 8.87 |
| 2024-08-26 | 14.37 | 14.31 | -0.26 | -1.78 | 51674.43 | 7426.32 | 9.47 |
| 2024-08-23 | 14.40 | 14.57 | 0.12 | 0.83 | 68474.04 | 9778.22 | 12.55 |
| 2024-08-22 | 15.10 | 14.45 | -0.84 | -5.49 | 105665.95 | 15526.31 | 19.36 |
| 2024-08-21 | 15.00 | 15.29 | -0.30 | -1.92 | 96463.15 | 14664.26 | 17.68 |
| 2024-08-20 | 15.40 | 15.59 | 0.19 | 1.23 | 145991.98 | 22963.06 | 26.75 |
| 2024-08-19 | 15.95 | 15.40 | -1.69 | -9.89 | 167822.23 | 26187.76 | 30.76 |
| 2024-08-16 | 18.00 | 17.09 | -2.06 | -10.76 | 283895.19 | 50156.27 | 52.03 |
| 2024-08-15 | 19.38 | 19.15 | -1.51 | -7.31 | 312760.15 | 63583.06 | 57.32 |
| 2024-08-14 | 17.91 | 20.66 | 3.44 | 19.98 | 305286.90 | 58453.70 | 55.95 |
| 2024-08-13 | 14.10 | 17.22 | 2.87 | 20.00 | 154936.75 | 24819.49 | 28.39 |
| 2024-08-12 | 15.20 | 14.35 | 0.02 | 0.14 | 54777.60 | 8007.02 | 10.04 |
| 2024-08-09 | 14.34 | 14.33 | -0.23 | -1.58 | 33957.40 | 4886.98 | 6.22 |
| 2024-08-08 | 14.30 | 14.56 | -0.04 | -0.27 | 54715.00 | 7857.70 | 10.03 |
| 2024-08-07 | 13.73 | 14.60 | 0.85 | 6.18 | 61017.53 | 8799.62 | 11.18 |
| 2024-08-06 | 13.59 | 13.75 | 0.22 | 1.63 | 12541.00 | 1718.53 | 2.30 |
| 2024-08-05 | 13.96 | 13.53 | -0.47 | -3.36 | 19784.00 | 2717.28 | 3.63 |
| 2024-08-02 | 14.27 | 14.00 | -0.28 | -1.96 | 14711.62 | 2086.04 | 2.70 |
| 2024-08-01 | 14.50 | 14.28 | -0.07 | -0.49 | 17892.00 | 2570.39 | 3.28 |
| 2024-07-31 | 14.03 | 14.35 | 0.32 | 2.28 | 23448.00 | 3342.58 | 4.30 |
| 2024-07-30 | 14.09 | 14.03 | -0.07 | -0.50 | 18102.41 | 2539.11 | 3.32 |
| 2024-07-29 | 13.98 | 14.10 | 0.20 | 1.44 | 19000.55 | 2651.73 | 3.48 |
| 2024-07-26 | 13.80 | 13.90 | 0.21 | 1.53 | 22986.36 | 3184.66 | 4.21 |
| 2024-07-25 | 13.50 | 13.69 | 0.00 | 0.00 | 28278.92 | 3832.72 | 5.18 |
| 2024-07-24 | 13.55 | 13.69 | -0.61 | -4.27 | 46576.47 | 6406.10 | 8.54 |
| 2024-07-23 | 14.98 | 14.30 | 0.50 | 3.62 | 62006.36 | 9046.89 | 11.36 |
| 2024-07-22 | 13.82 | 13.80 | 0.09 | 0.66 | 12356.00 | 1703.00 | 2.26 |
| 2024-07-19 | 13.42 | 13.71 | 0.21 | 1.56 | 12261.00 | 1670.33 | 2.25 |
| 2024-07-18 | 13.65 | 13.50 | -0.28 | -2.03 | 18833.63 | 2530.66 | 3.45 |
| 2024-07-17 | 14.03 | 13.78 | -0.29 | -2.06 | 13793.61 | 1914.05 | 2.53 |
| 2024-07-16 | 14.04 | 14.07 | 0.04 | 0.29 | 10514.68 | 1479.14 | 1.93 |
| 2024-07-15 | 14.46 | 14.03 | -0.49 | -3.38 | 16018.00 | 2266.12 | 2.94 |
| 2024-07-12 | 14.50 | 14.52 | 0.05 | 0.35 | 22328.00 | 3253.53 | 4.09 |
| 2024-07-11 | 14.45 | 14.47 | 0.19 | 1.33 | 30494.00 | 4390.44 | 5.59 |
| 2024-07-10 | 13.80 | 14.28 | 0.33 | 2.37 | 36998.63 | 5371.33 | 6.78 |
| 2024-07-09 | 13.60 | 13.95 | 0.35 | 2.57 | 17935.00 | 2455.49 | 3.29 |
| 2024-07-08 | 13.84 | 13.60 | -0.22 | -1.59 | 14470.00 | 1986.13 | 2.65 |
| 2024-07-05 | 13.86 | 13.82 | 0.00 | 0.00 | 16396.00 | 2255.36 | 3.00 |
| 2024-07-04 | 14.20 | 13.82 | -0.42 | -2.95 | 19333.00 | 2707.95 | 3.54 |
| 2024-07-03 | 15.01 | 14.24 | -0.84 | -5.57 | 30754.00 | 4452.68 | 5.64 |
| 2024-07-02 | 15.01 | 15.08 | -0.20 | -1.31 | 26338.00 | 3958.14 | 4.83 |
| 2024-07-01 | 14.74 | 15.28 | 0.56 | 3.80 | 41089.00 | 6247.40 | 7.53 |
| 2024-06-28 | 14.65 | 14.72 | 0.00 | 0.00 | 22335.51 | 3304.08 | 4.09 |
| 2024-06-27 | 15.06 | 14.72 | -0.27 | -1.80 | 26461.01 | 3992.43 | 4.85 |
| 2024-06-26 | 14.64 | 14.99 | 0.36 | 2.46 | 26437.01 | 3897.85 | 4.84 |
| 2024-06-25 | 15.21 | 14.63 | -0.60 | -3.94 | 38332.26 | 5694.08 | 7.02 |
| 2024-06-24 | 15.55 | 15.23 | -0.79 | -4.93 | 56777.00 | 8700.35 | 10.40 |
| 2024-06-21 | 15.19 | 16.02 | 0.87 | 5.74 | 75721.25 | 12044.70 | 13.88 |
| 2024-06-20 | 15.71 | 15.55 | -0.32 | -2.02 | 43039.77 | 6838.48 | 7.89 |
| 2024-06-19 | 15.68 | 15.87 | 0.11 | 0.70 | 44562.00 | 7107.64 | 8.17 |
| 2024-06-18 | 14.89 | 15.76 | 0.73 | 4.86 | 49522.15 | 7619.26 | 9.08 |
| 2024-06-17 | 14.58 | 15.03 | 0.44 | 3.02 | 38139.22 | 5682.14 | 6.99 |
| 2024-06-14 | 14.52 | 14.59 | 0.09 | 0.62 | 16689.00 | 2432.84 | 3.06 |
| 2024-06-13 | 14.54 | 14.50 | -0.04 | -0.28 | 14896.00 | 2163.44 | 2.73 |
| 2024-06-12 | 14.29 | 14.54 | 0.31 | 2.18 | 17131.00 | 2481.51 | 3.14 |
| 2024-06-11 | 14.18 | 14.23 | 0.05 | 0.35 | 16484.30 | 2309.76 | 3.02 |
| 2024-06-07 | 14.10 | 14.18 | 0.33 | 2.38 | 20099.51 | 2849.69 | 3.68 |
| 2024-06-06 | 14.41 | 13.85 | -0.53 | -3.69 | 26262.00 | 3688.99 | 4.81 |
| 2024-06-05 | 14.96 | 14.38 | -0.59 | -3.94 | 27491.00 | 3993.67 | 5.04 |
| 2024-06-04 | 15.49 | 14.97 | -0.49 | -3.17 | 34591.00 | 5151.15 | 6.34 |
| 2024-06-03 | 16.06 | 15.46 | -0.58 | -3.62 | 36899.66 | 5763.37 | 6.76 |
| 2024-05-31 | 15.66 | 16.04 | 0.33 | 2.10 | 33936.25 | 5390.52 | 6.22 |
| 2024-05-30 | 15.65 | 15.71 | 0.02 | 0.13 | 21745.41 | 3427.96 | 3.99 |
| 2024-05-29 | 15.26 | 15.69 | 0.24 | 1.55 | 32985.41 | 5179.82 | 6.04 |
| 2024-05-28 | 16.14 | 15.45 | -0.88 | -5.39 | 53458.71 | 8383.86 | 9.80 |
| 2024-05-27 | 16.56 | 16.33 | -0.37 | -2.22 | 49450.00 | 8034.35 | 9.06 |
| 2024-05-24 | 16.00 | 16.70 | 0.56 | 3.47 | 86702.67 | 14296.83 | 15.89 |
| 2024-05-23 | 16.97 | 16.14 | -1.04 | -6.05 | 78714.68 | 12848.80 | 14.43 |
| 2024-05-22 | 17.00 | 17.18 | -0.17 | -0.98 | 93953.89 | 16077.01 | 17.22 |
| 2024-05-21 | 17.89 | 17.35 | -0.08 | -0.46 | 143935.14 | 25744.53 | 26.38 |
| 2024-05-20 | 16.02 | 17.43 | 1.48 | 9.28 | 128053.00 | 21923.54 | 23.47 |
| 2024-05-17 | 16.05 | 15.95 | -0.02 | -0.13 | 18613.61 | 2962.79 | 3.41 |
| 2024-05-16 | 15.68 | 15.97 | 0.16 | 1.01 | 28380.76 | 4544.24 | 5.20 |
| 2024-05-15 | 16.30 | 15.81 | -0.61 | -3.72 | 31986.94 | 5100.71 | 5.86 |
| 2024-05-14 | 16.32 | 16.42 | -0.15 | -0.91 | 35421.00 | 5793.26 | 6.49 |
| 2024-05-13 | 15.94 | 16.57 | 0.40 | 2.47 | 48446.94 | 7950.02 | 8.88 |
日K线
周K线
月K线
