| 股票名称 | 代码 301151 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 冠龙节能 | 2024-04-18 四 | 14.48 | 14.48 | 14.43 | 14.70 | 14.22 | -0.35% | 3.88% | 21199 | 3075万 | 7.87 | 24.58 | 30.37 | 2 | 冠龙节能 | 2024-04-17 三 | 13.47 | 13.19 | 14.48 | 14.48 | 13.46 | 9.78% | 6.31% | 34413 | 4886万 | 7.9 | 24.67 | 30.47 | 3 | 冠龙节能 | 2024-04-16 二 | 14.66 | 14.83 | 13.19 | 14.66 | 13.11 | -11.06% | 7.57% | 41292 | 5592万 | 7.2 | 22.47 | 27.76 | 4 | 冠龙节能 | 2024-04-15 一 | 15.98 | 16.40 | 14.83 | 16.03 | 14.35 | -9.57% | 9.48% | 51740 | 7783万 | 8.09 | 25.27 | 31.21 | 5 | 冠龙节能 | 2024-04-12 五 | 15.84 | 15.90 | 16.40 | 16.65 | 15.64 | 3.14% | 6.34% | 34588 | 5591万 | 8.95 | 27.94 | 34.51 | 6 | 冠龙节能 | 2024-04-11 四 | 15.67 | 15.67 | 15.90 | 16.15 | 15.32 | 1.47% | 3.47% | 18920 | 2998万 | 8.68 | 27.09 | 33.46 | 7 | 冠龙节能 | 2024-04-10 三 | 16.02 | 16.10 | 15.67 | 16.13 | 15.41 | -2.67% | 2.90% | 15828 | 2490万 | 8.55 | 26.7 | 32.98 | 8 | 冠龙节能 | 2024-04-09 二 | 15.43 | 15.44 | 16.10 | 16.13 | 15.36 | 4.27% | 4.78% | 26057 | 4139万 | 8.79 | 27.43 | 33.88 | 9 | 冠龙节能 | 2024-04-08 一 | 16.10 | 16.20 | 15.44 | 16.14 | 15.43 | -4.69% | 3.35% | 18285 | 2863万 | 8.43 | 26.31 | 32.49 | 10 | 冠龙节能 | 2024-04-03 三 | 16.45 | 16.50 | 16.20 | 16.46 | 15.85 | -1.82% | 3.27% | 17830 | 2872万 | 8.84 | 27.6 | 34.09 | 11 | 冠龙节能 | 2024-04-02 二 | 16.40 | 16.40 | 16.50 | 16.84 | 16.35 | 0.61% | 3.87% | 21128 | 3485万 | 9 | 28.11 | 34.72 | 12 | 冠龙节能 | 2024-04-01 一 | 15.96 | 15.96 | 16.40 | 16.40 | 15.94 | 2.76% | 3.44% | 18795 | 3048万 | 8.95 | 27.94 | 34.51 | 13 | 冠龙节能 | 2024-03-29 五 | 15.84 | 15.76 | 15.96 | 16.12 | 15.76 | 1.27% | 3.25% | 17715 | 2828万 | 8.71 | 27.19 | 33.59 | 14 | 冠龙节能 | 2024-03-28 四 | 15.35 | 15.37 | 15.76 | 15.97 | 15.35 | 2.54% | 3.26% | 17788 | 2796万 | 8.6 | 26.85 | 33.17 | 15 | 冠龙节能 | 2024-03-27 三 | 16.03 | 15.97 | 15.37 | 16.12 | 15.37 | -3.76% | 3.89% | 21206 | 3342万 | 8.39 | 26.19 | 32.35 | 16 | 冠龙节能 | 2024-03-26 二 | 15.82 | 15.80 | 15.97 | 16.04 | 15.64 | 1.08% | 3.58% | 19520 | 3093万 | 8.71 | 27.21 | 33.61 | 17 | 冠龙节能 | 2024-03-25 一 | 16.30 | 16.30 | 15.80 | 16.41 | 15.77 | -3.07% | 4.38% | 23901 | 3865万 | 8.62 | 26.92 | 33.25 | 18 | 冠龙节能 | 2024-03-22 五 | 16.64 | 16.83 | 16.30 | 16.75 | 16.25 | -3.15% | 5.07% | 27661 | 4548万 | 8.89 | 27.77 | 34.3 | 19 | 冠龙节能 | 2024-03-21 四 | 16.94 | 16.74 | 16.83 | 17.00 | 16.45 | 0.54% | 4.70% | 25621 | 4293万 | 9.18 | 28.67 | 35.42 | 20 | 冠龙节能 | 2024-03-20 三 | 16.37 | 16.40 | 16.74 | 16.77 | 16.24 | 2.07% | 4.30% | 23476 | 3895万 | 9.13 | 28.52 | 35.23 | 21 | 冠龙节能 | 2024-03-19 二 | 16.31 | 16.40 | 16.40 | 16.58 | 16.31 | 0.00% | 4.71% | 25686 | 4221万 | 8.95 | 27.94 | 34.51 | 22 | 冠龙节能 | 2024-03-18 一 | 16.38 | 16.43 | 16.40 | 16.46 | 16.11 | -0.18% | 5.88% | 32062 | 5214万 | 8.95 | 27.94 | 34.51 | 23 | 冠龙节能 | 2024-03-15 五 | 15.74 | 15.77 | 16.43 | 16.43 | 15.70 | 4.19% | 6.00% | 32719 | 5263万 | 8.97 | 27.99 | 34.58 | 24 | 冠龙节能 | 2024-03-14 四 | 15.86 | 15.91 | 15.77 | 16.03 | 15.52 | -0.88% | 4.16% | 22727 | 3596万 | 8.61 | 26.87 | 33.19 | 25 | 冠龙节能 | 2024-03-08 五 | 15.52 | 15.48 | 15.36 | 15.75 | 15.18 | -0.78% | 4.23% | 23089 | 3555万 | 8.38 | 26.17 | 32.32 | 26 | 冠龙节能 | 2024-03-07 四 | 15.59 | 15.47 | 15.48 | 15.96 | 15.46 | 0.06% | 5.08% | 27743 | 4362万 | 8.45 | 26.37 | 32.58 | 27 | 冠龙节能 | 2024-03-06 三 | 15.19 | 15.19 | 15.47 | 15.68 | 15.13 | 1.84% | 4.10% | 22387 | 3465万 | 8.44 | 26.36 | 32.56 | 28 | 冠龙节能 | 2024-03-05 二 | 15.52 | 15.69 | 15.19 | 15.62 | 15.16 | -3.19% | 3.95% | 21530 | 3303万 | 8.29 | 25.88 | 31.97 | 29 | 冠龙节能 | 2024-03-04 一 | 15.59 | 15.61 | 15.69 | 15.84 | 15.06 | 0.51% | 5.62% | 30671 | 4759万 | 8.56 | 26.73 | 33.02 | 30 | 冠龙节能 | 2024-03-01 五 | 15.30 | 15.15 | 15.61 | 15.64 | 15.26 | 3.04% | 7.35% | 40127 | 6213万 | 8.52 | 26.6 | 32.85 | 31 | 冠龙节能 | 2024-02-29 四 | 14.14 | 14.38 | 15.15 | 15.17 | 14.14 | 5.35% | 7.96% | 43433 | 6485万 | 8.27 | 25.81 | 31.88 | 32 | 冠龙节能 | 2024-02-28 三 | 16.16 | 16.09 | 14.38 | 16.50 | 14.31 | -10.63% | 10.44% | 56951 | 8857万 | 7.85 | 24.5 | 30.26 | 33 | 冠龙节能 | 2024-02-27 二 | 15.45 | 15.45 | 16.09 | 16.09 | 15.14 | 4.14% | 5.96% | 32506 | 5136万 | 8.78 | 27.41 | 33.86 | 34 | 冠龙节能 | 2024-02-26 一 | 15.13 | 14.91 | 15.45 | 15.85 | 15.02 | 3.62% | 8.33% | 45476 | 7006万 | 8.43 | 26.32 | 32.51 | 35 | 冠龙节能 | 2024-02-23 五 | 14.50 | 14.46 | 14.91 | 14.95 | 14.33 | 3.11% | 6.51% | 35524 | 5212万 | 8.14 | 25.4 | 31.38 | 36 | 冠龙节能 | 2024-02-22 四 | 13.95 | 14.04 | 14.46 | 14.58 | 13.90 | 2.99% | 7.31% | 39911 | 5667万 | 7.89 | 24.64 | 30.43 | 37 | 冠龙节能 | 2024-02-21 三 | 13.65 | 13.92 | 14.04 | 14.50 | 13.50 | 0.86% | 8.22% | 44862 | 6350万 | 7.66 | 23.92 | 29.55 | 38 | 冠龙节能 | 2024-02-20 二 | 13.39 | 13.41 | 13.92 | 14.31 | 13.06 | 3.80% | 7.28% | 39714 | 5496万 | 7.6 | 23.72 | 29.29 | 39 | 冠龙节能 | 2024-02-19 一 | 13.00 | 12.71 | 13.41 | 13.79 | 13.00 | 5.51% | 7.47% | 40756 | 5463万 | 7.32 | 22.85 | 28.22 | 40 | 冠龙节能 | 2024-02-08 四 | 11.86 | 11.63 | 12.71 | 12.73 | 11.30 | 9.29% | 9.37% | 51139 | 6164万 | 6.94 | 21.65 | 26.75 | 41 | 冠龙节能 | 2024-02-07 三 | 12.40 | 12.46 | 11.63 | 12.55 | 11.50 | -6.66% | 6.99% | 38147 | 4558万 | 6.35 | 19.81 | 24.48 | 42 | 冠龙节能 | 2024-02-06 二 | 12.11 | 12.38 | 12.46 | 12.85 | 11.21 | 0.65% | 6.20% | 33858 | 4046万 | 6.8 | 21.23 | 26.22 | 43 | 冠龙节能 | 2024-02-05 一 | 14.23 | 14.05 | 12.38 | 14.23 | 12.08 | -11.89% | 6.54% | 35701 | 4549万 | 6.76 | 21.09 | 26.05 | 44 | 冠龙节能 | 2024-02-02 五 | 14.99 | 14.96 | 14.05 | 15.31 | 13.61 | -6.08% | 5.50% | 30007 | 4321万 | 7.67 | 23.94 | 29.57 | 45 | 冠龙节能 | 2024-02-01 四 | 15.60 | 15.31 | 14.96 | 15.61 | 14.80 | -2.29% | 4.02% | 21941 | 3319万 | 8.16 | 25.49 | 31.48 | 46 | 冠龙节能 | 2024-01-31 三 | 16.10 | 16.16 | 15.31 | 16.29 | 15.31 | -5.26% | 4.78% | 26075 | 4102万 | 8.35 | 26.08 | 32.22 | 47 | 冠龙节能 | 2024-01-30 二 | 16.42 | 16.70 | 16.16 | 16.93 | 16.16 | -3.23% | 4.30% | 23450 | 3860万 | 8.82 | 27.53 | 34.01 | 48 | 冠龙节能 | 2024-01-29 一 | 17.70 | 17.72 | 16.70 | 18.01 | 16.70 | -5.76% | 7.67% | 41875 | 7223万 | 9.11 | 28.45 | 35.14 | 49 | 冠龙节能 | 2024-01-26 五 | 17.32 | 17.32 | 17.72 | 19.16 | 17.32 | 2.31% | 12.81% | 69879 | 12795万 | 9.67 | 30.19 | 37.29 | 50 | 冠龙节能 | 2024-01-25 四 | 16.67 | 16.51 | 17.32 | 17.42 | 16.46 | 4.91% | 6.83% | 37274 | 6355万 | 9.45 | 29.51 | 36.45 | 51 | 冠龙节能 | 2024-01-24 三 | 16.28 | 16.17 | 16.51 | 16.59 | 15.99 | 2.10% | 4.65% | 25363 | 4153万 | 9.01 | 28.13 | 34.75 | 52 | 冠龙节能 | 2024-01-23 二 | 16.38 | 16.41 | 16.17 | 16.50 | 15.95 | -1.46% | 4.06% | 22130 | 3570万 | 8.82 | 27.55 | 34.03 | 53 | 冠龙节能 | 2024-01-22 一 | 17.34 | 17.40 | 16.41 | 17.56 | 16.23 | -5.69% | 3.99% | 21795 | 3675万 | 8.95 | 27.96 | 34.53 | 54 | 冠龙节能 | 2024-01-19 五 | 17.90 | 17.79 | 17.40 | 17.92 | 17.38 | -2.19% | 3.32% | 18112 | 3185万 | 9.49 | 29.65 | 36.62 | 55 | 冠龙节能 | 2024-01-18 四 | 17.92 | 17.92 | 17.79 | 18.06 | 17.36 | -0.73% | 4.11% | 22432 | 3953万 | 9.71 | 30.31 | 37.44 | 56 | 冠龙节能 | 2024-01-17 三 | 18.47 | 18.46 | 17.92 | 18.56 | 17.92 | -2.93% | 2.43% | 13246 | 2412万 | 9.78 | 30.53 | 37.71 | 57 | 冠龙节能 | 2024-01-16 二 | 18.69 | 18.59 | 18.46 | 18.69 | 18.15 | -0.70% | 3.63% | 19803 | 3639万 | 10.07 | 31.45 | 38.85 | 58 | 冠龙节能 | 2024-01-15 一 | 18.70 | 18.83 | 18.59 | 18.82 | 18.45 | -1.27% | 3.84% | 20932 | 3896万 | 10.14 | 31.67 | 39.12 | 59 | 冠龙节能 | 2024-01-12 五 | 19.06 | 18.98 | 18.83 | 19.44 | 18.82 | -0.79% | 6.41% | 34996 | 6702万 | 10.28 | 32.08 | 39.63 | 60 | 冠龙节能 | 2024-01-11 四 | 18.41 | 18.42 | 18.98 | 19.02 | 18.36 | 3.04% | 5.24% | 28589 | 5383万 | 10.36 | 32.34 | 39.94 | 61 | 冠龙节能 | 2024-01-10 三 | 18.90 | 18.87 | 18.42 | 18.94 | 18.42 | -2.38% | 3.69% | 20130 | 3742万 | 10.05 | 31.38 | 38.76 | 62 | 冠龙节能 | 2024-01-09 二 | 18.68 | 18.69 | 18.87 | 19.11 | 18.67 | 0.96% | 3.99% | 21764 | 4108万 | 10.3 | 32.15 | 39.71 | 63 | 冠龙节能 | 2024-01-08 一 | 18.92 | 18.87 | 18.69 | 18.97 | 18.61 | -0.95% | 4.07% | 22188 | 4173万 | 10.2 | 31.84 | 39.33 | 64 | 冠龙节能 | 2024-01-05 五 | 19.11 | 19.23 | 18.87 | 19.29 | 18.72 | -1.87% | 5.81% | 31710 | 5997万 | 10.3 | 32.15 | 39.71 | 65 | 冠龙节能 | 2024-01-04 四 | 19.07 | 19.18 | 19.23 | 19.25 | 18.80 | 0.26% | 6.18% | 33725 | 6437万 | 10.49 | 32.76 | 40.47 | 66 | 冠龙节能 | 2024-01-03 三 | 20.14 | 20.13 | 19.18 | 20.33 | 18.89 | -4.72% | 15.45% | 84300 | 16300万 | 10.47 | 32.68 | 40.36 | 67 | 冠龙节能 | 2024-01-02 二 | 20.67 | 20.47 | 20.13 | 20.87 | 20.13 | -1.66% | 11.43% | 62357 | 12794万 | 10.98 | 34.3 | 42.36 | 68 | 冠龙节能 | 2023-12-29 五 | 20.40 | 20.51 | 20.47 | 20.85 | 20.20 | -0.20% | 12.32% | 67238 | 13818万 | 11.17 | 34.88 | 43.08 | 69 | 冠龙节能 | 2023-12-28 四 | 21.00 | 21.20 | 20.51 | 21.00 | 19.67 | -3.25% | 16.78% | 91539 | 18666万 | 11.19 | 34.94 | 43.16 | 70 | 冠龙节能 | 2023-12-27 三 | 21.30 | 22.18 | 21.20 | 21.45 | 20.36 | -4.42% | 23.19% | 126540 | 26390万 | 11.57 | 36.12 | 44.62 | 71 | 冠龙节能 | 2023-12-26 二 | 20.64 | 20.97 | 22.18 | 22.75 | 20.40 | 5.77% | 32.85% | 179235 | 38730万 | 12.1 | 37.79 | 46.68 | 72 | 冠龙节能 | 2023-12-25 一 | 20.20 | 20.06 | 20.97 | 20.97 | 20.01 | 4.54% | 24.31% | 132635 | 27251万 | 11.44 | 35.73 | 44.13 | 73 | 冠龙节能 | 2023-12-22 五 | 19.79 | 19.76 | 20.06 | 20.73 | 19.73 | 1.52% | 19.22% | 104893 | 21182万 | 10.95 | 34.18 | 42.22 | 74 | 冠龙节能 | 2023-12-21 四 | 19.71 | 19.95 | 19.76 | 19.94 | 19.40 | -0.95% | 5.07% | 27646 | 5446万 | 10.78 | 33.67 | 41.58 | 75 | 冠龙节能 | 2023-12-20 三 | 19.92 | 20.00 | 19.95 | 20.35 | 19.80 | -0.25% | 5.09% | 27765 | 5570万 | 10.89 | 33.99 | 41.98 | 76 | 冠龙节能 | 2023-12-19 二 | 19.81 | 19.85 | 20.00 | 20.01 | 19.65 | 0.76% | 3.31% | 18045 | 3579万 | 10.91 | 34.07 | 42.09 | 77 | 冠龙节能 | 2023-12-18 一 | 19.89 | 19.98 | 19.85 | 20.29 | 19.67 | -0.65% | 2.74% | 14961 | 2984万 | 10.83 | 33.82 | 41.77 | 78 | 冠龙节能 | 2023-12-15 五 | 20.04 | 20.06 | 19.98 | 20.19 | 19.90 | -0.40% | 2.33% | 12707 | 2544万 | 10.9 | 34.04 | 42.05 | 79 | 冠龙节能 | 2023-12-14 四 | 20.28 | 20.25 | 20.06 | 20.49 | 20.02 | -0.94% | 2.61% | 14262 | 2874万 | 10.95 | 34.18 | 42.22 | 80 | 冠龙节能 | 2023-12-13 三 | 20.37 | 20.37 | 20.25 | 20.53 | 20.18 | -0.59% | 2.98% | 16281 | 3306万 | 11.05 | 34.5 | 42.62 | 81 | 冠龙节能 | 2023-12-12 二 | 20.24 | 20.30 | 20.37 | 20.40 | 20.15 | 0.34% | 2.62% | 14307 | 2903万 | 11.12 | 34.71 | 42.87 | 82 | 冠龙节能 | 2023-12-11 一 | 20.28 | 20.20 | 20.30 | 20.35 | 20.05 | 0.50% | 2.92% | 15928 | 3220万 | 11.08 | 34.59 | 42.72 | 83 | 冠龙节能 | 2023-12-08 五 | 20.45 | 20.49 | 20.20 | 20.73 | 20.17 | -1.42% | 4.48% | 24461 | 4982万 | 11.02 | 34.42 | 42.51 | 84 | 冠龙节能 | 2023-12-07 四 | 20.77 | 20.74 | 20.49 | 20.83 | 20.47 | -1.21% | 2.84% | 15516 | 3191万 | 11.18 | 34.91 | 43.12 | 85 | 冠龙节能 | 2023-12-06 三 | 20.41 | 20.61 | 20.74 | 20.95 | 20.41 | 0.63% | 3.72% | 20321 | 4219万 | 11.32 | 35.34 | 43.65 | 86 | 冠龙节能 | 2023-12-05 二 | 20.90 | 20.99 | 20.61 | 21.07 | 20.60 | -1.81% | 3.41% | 18614 | 3866万 | 11.25 | 35.11 | 43.37 | 87 | 冠龙节能 | 2023-12-04 一 | 20.94 | 20.95 | 20.99 | 21.29 | 20.88 | 0.19% | 3.50% | 19087 | 4015万 | 11.45 | 35.76 | 44.17 | 88 | 冠龙节能 | 2023-12-01 五 | 20.82 | 20.81 | 20.95 | 21.03 | 20.53 | 0.67% | 5.06% | 27594 | 5729万 | 11.43 | 35.69 | 44.09 | 89 | 冠龙节能 | 2023-11-30 四 | 21.00 | 21.02 | 20.81 | 21.18 | 20.55 | -1.00% | 4.87% | 26583 | 5532万 | 11.36 | 35.45 | 43.79 | 90 | 冠龙节能 | 2023-11-29 三 | 21.29 | 21.40 | 21.02 | 21.37 | 20.94 | -1.78% | 4.81% | 26241 | 5542万 | 11.47 | 35.81 | 44.24 | 91 | 冠龙节能 | 2023-11-28 二 | 21.23 | 21.32 | 21.40 | 21.62 | 21.18 | 0.38% | 4.25% | 23191 | 4969万 | 11.68 | 36.46 | 45.04 | 92 | 冠龙节能 | 2023-11-27 一 | 21.40 | 21.22 | 21.32 | 21.42 | 21.08 | 0.47% | 5.90% | 32169 | 6845万 | 11.63 | 36.32 | 44.87 | 93 | 冠龙节能 | 2023-11-24 五 | 22.04 | 22.03 | 21.22 | 22.10 | 21.16 | -3.68% | 9.00% | 49110 | 10578万 | 11.58 | 36.15 | 44.66 | 94 | 冠龙节能 | 2023-11-23 四 | 21.63 | 21.78 | 22.03 | 22.24 | 21.63 | 1.15% | 7.04% | 38420 | 8465万 | 12.02 | 37.53 | 46.36 | 95 | 冠龙节能 | 2023-11-22 三 | 22.07 | 22.13 | 21.78 | 22.42 | 21.78 | -1.58% | 7.89% | 43077 | 9497万 | 11.88 | 37.11 | 45.84 | 96 | 冠龙节能 | 2023-11-21 二 | 22.42 | 22.31 | 22.13 | 22.65 | 22.13 | -0.81% | 11.08% | 60476 | 13541万 | 12.08 | 37.7 | 46.57 | 97 | 冠龙节能 | 2023-11-20 一 | 22.10 | 21.93 | 22.31 | 22.36 | 21.98 | 1.73% | 8.01% | 43729 | 9702万 | 12.17 | 38.01 | 46.95 | 98 | 冠龙节能 | 2023-11-17 五 | 22.00 | 21.97 | 21.93 | 22.08 | 21.81 | -0.18% | 6.96% | 37967 | 8328万 | 11.97 | 37.36 | 46.15 | 99 | 冠龙节能 | 2023-11-16 四 | 22.16 | 22.29 | 21.97 | 22.24 | 21.90 | -1.44% | 7.20% | 39267 | 8658万 | 11.99 | 36.84 | 45.5 | 100 | 冠龙节能 | 2023-11-15 三 | 22.41 | 22.41 | 22.29 | 22.50 | 21.96 | -0.54% | 8.96% | 48897 | 10847万 | 12.16 | 37.37 | 46.17 | 101 | 冠龙节能 | 2023-11-14 二 | 22.15 | 22.42 | 22.41 | 22.43 | 22.06 | -0.04% | 10.43% | 56925 | 12656万 | 12.23 | 37.58 | 46.41 | 102 | 冠龙节能 | 2023-11-13 一 | 21.76 | 21.85 | 22.42 | 22.57 | 21.76 | 2.61% | 12.15% | 66305 | 14681万 | 12.23 | 37.59 | 46.43 | 103 | 冠龙节能 | 2023-11-10 五 | 22.22 | 22.15 | 21.85 | 22.47 | 21.76 | -1.35% | 10.28% | 56086 | 12330万 | 11.92 | 36.64 | 45.25 | 104 | 冠龙节能 | 2023-11-09 四 | 22.72 | 23.06 | 22.15 | 22.99 | 21.98 | -3.95% | 19.83% | 108192 | 24251万 | 12.09 | 37.14 | 45.88 | 105 | 冠龙节能 | 2023-11-08 三 | 23.50 | 23.49 | 23.06 | 23.50 | 22.69 | -1.83% | 22.49% | 122713 | 28266万 | 12.58 | 38.67 | 47.76 | 106 | 冠龙节能 | 2023-11-07 二 | 22.88 | 22.80 | 23.49 | 23.66 | 22.53 | 3.03% | 28.64% | 156274 | 36167万 | 12.82 | 39.39 | 48.65 | 107 | 冠龙节能 | 2023-11-06 一 | 22.10 | 22.18 | 22.80 | 22.89 | 22.05 | 2.80% | 22.82% | 124519 | 28029万 | 12.44 | 38.23 | 47.22 | 108 | 冠龙节能 | 2023-11-03 五 | 22.30 | 22.88 | 22.18 | 22.96 | 21.53 | -3.06% | 23.71% | 129362 | 28566万 | 12.1 | 37.19 | 45.94 | 109 | 冠龙节能 | 2023-11-02 四 | 22.05 | 22.00 | 22.88 | 23.10 | 21.80 | 4.00% | 30.58% | 166889 | 37721万 | 12.49 | 38.36 | 47.39 | 110 | 冠龙节能 | 2023-11-01 三 | 22.21 | 22.28 | 22.00 | 22.65 | 21.95 | -1.26% | 22.94% | 125176 | 27954万 | 12 | 36.89 | 45.56 | 111 | 冠龙节能 | 2023-10-31 二 | 23.41 | 25.38 | 22.28 | 24.40 | 22.28 | -12.21% | 42.77% | 233379 | 53900万 | 12.16 | 37.36 | 46.14 | 112 | 冠龙节能 | 2023-10-30 一 | 29.00 | 31.73 | 25.38 | 29.80 | 25.38 | -20.01% | 56.60% | 308851 | 83710万 | 13.85 | 42.56 | 52.57 | 113 | 冠龙节能 | 2023-10-27 五 | 31.73 | 26.44 | 31.73 | 31.73 | 28.94 | 20.01% | 64.31% | 350911 | 109766万 | 17.31 | 53.2 | 63.67 | 114 | 冠龙节能 | 2023-10-26 四 | 26.44 | 22.03 | 26.44 | 26.44 | 26.44 | 20.02% | 5.82% | 31774 | 8401万 | 14.43 | 44.33 | 53.06 | 115 | 冠龙节能 | 2023-10-25 三 | 22.03 | 18.36 | 22.03 | 22.03 | 22.03 | 19.99% | 11.68% | 63745 | 14043万 | 12.02 | 36.94 | 44.21 | 116 | 冠龙节能 | 2023-10-24 二 | 17.52 | 16.75 | 18.36 | 18.96 | 17.09 | 9.61% | 12.37% | 67524 | 12213万 | 10.02 | 30.78 | 36.84 | 117 | 冠龙节能 | 2023-10-23 一 | 16.97 | 17.06 | 16.75 | 17.09 | 16.38 | -1.82% | 4.59% | 25037 | 4176万 | 9.14 | 28.09 | 33.61 | 118 | 冠龙节能 | 2023-10-20 五 | 16.90 | 16.92 | 17.06 | 17.85 | 16.83 | 0.83% | 5.75% | 31378 | 5421万 | 9.31 | 28.61 | 34.23 | 119 | 冠龙节能 | 2023-10-19 四 | 16.83 | 16.89 | 16.92 | 17.29 | 16.73 | 0.18% | 1.57% | 8576 | 1458万 | 9.23 | 28.37 | 33.95 | 120 | 冠龙节能 | 2023-10-18 三 | 17.29 | 17.32 | 16.89 | 17.29 | 16.87 | -2.48% | 2.00% | 10938 | 1861万 | 9.22 | 28.32 | 33.89 | 121 | 冠龙节能 | 2023-10-17 二 | 17.47 | 17.49 | 17.32 | 17.52 | 17.27 | -0.97% | 1.30% | 7113 | 1234万 | 9.45 | 29.04 | 34.76 | 122 | 冠龙节能 | 2023-10-16 一 | 17.62 | 17.55 | 17.49 | 17.70 | 17.33 | -0.34% | 1.69% | 9220 | 1610万 | 9.54 | 29.33 | 35.1 | 123 | 冠龙节能 | 2023-10-13 五 | 17.91 | 17.98 | 17.55 | 17.96 | 17.53 | -2.39% | 1.69% | 9213 | 1625万 | 9.58 | 29.43 | 35.22 | 124 | 冠龙节能 | 2023-10-12 四 | 17.87 | 17.86 | 17.98 | 17.99 | 17.71 | 0.67% | 1.25% | 6836 | 1221万 | 9.81 | 30.15 | 36.08 | 125 | 冠龙节能 | 2023-10-11 三 | 17.81 | 17.84 | 17.86 | 18.02 | 17.68 | 0.11% | 1.51% | 8228 | 1467万 | 9.75 | 29.95 | 35.84 | 126 | 冠龙节能 | 2023-10-10 二 | 17.99 | 17.97 | 17.84 | 18.16 | 17.82 | -0.72% | 1.99% | 10885 | 1957万 | 9.73 | 29.91 | 35.8 | 127 | 冠龙节能 | 2023-10-09 一 | 18.52 | 18.16 | 17.97 | 18.52 | 17.95 | -1.05% | 1.85% | 10092 | 1821万 | 9.81 | 30.13 | 36.06 | 128 | 冠龙节能 | 2023-09-28 四 | 18.21 | 18.22 | 18.16 | 18.30 | 18.06 | -0.33% | 2.50% | 13635 | 2475万 | 9.91 | 30.45 | 36.44 | 129 | 冠龙节能 | 2023-09-27 三 | 17.89 | 17.92 | 18.22 | 18.38 | 17.71 | 1.67% | 3.51% | 19179 | 3481万 | 9.94 | 30.55 | 36.56 | 130 | 冠龙节能 | 2023-09-26 二 | 17.65 | 17.67 | 17.92 | 17.99 | 17.60 | 1.41% | 1.88% | 10264 | 1828万 | 9.78 | 30.05 | 35.96 | 131 | 冠龙节能 | 2023-09-25 一 | 17.73 | 17.80 | 17.67 | 18.04 | 17.63 | -0.73% | 1.43% | 7825 | 1390万 | 9.64 | 29.63 | 35.46 | 132 | 冠龙节能 | 2023-09-22 五 | 17.50 | 17.58 | 17.80 | 17.80 | 17.42 | 1.25% | 1.53% | 8374 | 1477万 | 9.71 | 29.85 | 35.72 | 133 | 冠龙节能 | 2023-09-21 四 | 17.56 | 17.56 | 17.58 | 17.83 | 17.56 | 0.11% | 1.78% | 9706 | 1714万 | 9.59 | 29.48 | 35.28 | 134 | 冠龙节能 | 2023-09-20 三 | 17.54 | 17.61 | 17.56 | 17.78 | 17.54 | -0.28% | 1.66% | 9074 | 1603万 | 9.58 | 29.44 | 35.24 | 135 | 冠龙节能 | 2023-09-19 二 | 17.92 | 17.83 | 17.61 | 17.92 | 17.61 | -1.23% | 1.42% | 7724 | 1368万 | 9.61 | 29.53 | 35.34 | 136 | 冠龙节能 | 2023-09-18 一 | 17.55 | 17.55 | 17.83 | 17.96 | 17.40 | 1.60% | 1.68% | 9162 | 1631万 | 9.73 | 29.9 | 35.78 | 137 | 冠龙节能 | 2023-09-15 五 | 17.71 | 17.66 | 17.55 | 17.85 | 17.53 | -0.62% | 1.16% | 6340 | 1118万 | 9.58 | 29.43 | 35.22 | 138 | 冠龙节能 | 2023-09-14 四 | 17.91 | 17.91 | 17.66 | 17.93 | 17.61 | -1.40% | 1.46% | 7956 | 1412万 | 9.64 | 29.61 | 35.44 | 139 | 冠龙节能 | 2023-09-13 三 | 18.04 | 18.03 | 17.91 | 18.11 | 17.80 | -0.67% | 1.70% | 9273 | 1662万 | 9.77 | 30.03 | 35.94 | 140 | 冠龙节能 | 2023-09-12 二 | 18.12 | 18.15 | 18.03 | 18.26 | 18.00 | -0.66% | 1.28% | 6992 | 1263万 | 9.84 | 30.23 | 36.18 | 141 | 冠龙节能 | 2023-09-11 一 | 18.05 | 18.04 | 18.15 | 18.19 | 17.95 | 0.61% | 1.67% | 9109 | 1650万 | 9.9 | 30.43 | 36.42 | 142 | 冠龙节能 | 2023-09-08 五 | 17.94 | 17.98 | 18.04 | 18.25 | 17.92 | 0.33% | 1.68% | 9165 | 1658万 | 9.84 | 30.25 | 36.2 | 143 | 冠龙节能 | 2023-09-07 四 | 18.26 | 18.27 | 17.98 | 18.33 | 17.98 | -1.59% | 2.17% | 11819 | 2141万 | 9.81 | 30.15 | 36.08 | 144 | 冠龙节能 | 2023-09-06 三 | 18.22 | 18.18 | 18.27 | 18.29 | 18.12 | 0.50% | 1.98% | 10818 | 1971万 | 9.97 | 30.63 | 36.66 | 145 | 冠龙节能 | 2023-09-05 二 | 18.23 | 18.22 | 18.18 | 18.29 | 18.09 | -0.22% | 1.69% | 9239 | 1679万 | 9.92 | 30.48 | 36.48 | 146 | 冠龙节能 | 2023-09-04 一 | 18.08 | 17.98 | 18.22 | 18.25 | 17.90 | 1.33% | 2.40% | 13119 | 2381万 | 9.94 | 30.55 | 36.56 | 147 | 冠龙节能 | 2023-09-01 五 | 18.15 | 18.02 | 17.98 | 18.15 | 17.84 | -0.22% | 1.87% | 10194 | 1832万 | 9.81 | 30.15 | 36.08 | 148 | 冠龙节能 | 2023-08-31 四 | 18.19 | 18.07 | 18.02 | 18.19 | 17.94 | -0.28% | 1.91% | 10400 | 1876万 | 9.83 | 30.21 | 36.16 | 149 | 冠龙节能 | 2023-08-30 三 | 17.87 | 17.91 | 18.07 | 18.17 | 17.87 | 0.89% | 3.77% | 20562 | 3713万 | 9.86 | 30.3 | 36.26 | 150 | 冠龙节能 | 2023-08-29 二 | 17.39 | 17.39 | 17.91 | 17.93 | 17.31 | 2.99% | 4.40% | 24006 | 4277万 | 9.77 | 30.03 | 35.94 | 151 | 冠龙节能 | 2023-08-28 一 | 17.50 | 16.69 | 17.39 | 17.88 | 17.21 | 4.19% | 5.83% | 31816 | 5578万 | 9.49 | 29.16 | 34.69 | 152 | 冠龙节能 | 2023-08-25 五 | 16.99 | 17.02 | 16.69 | 17.21 | 16.62 | -1.94% | 2.64% | 14391 | 2432万 | 9.11 | 27.98 | 33.3 | 153 | 冠龙节能 | 2023-08-23 三 | 17.40 | 17.34 | 17.71 | 17.98 | 17.29 | 2.13% | 4.01% | 21892 | 3874万 | 9.66 | 29.7 | 35.33 | 154 | 冠龙节能 | 2023-08-22 二 | 17.65 | 17.69 | 17.34 | 17.77 | 17.05 | -1.98% | 3.18% | 17354 | 3005万 | 9.46 | 29.07 | 34.59 |
|
行情刷新 | 流通股东
|