冠龙节能

sz301151 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.23

涨跌幅

-2.34%

成交量

2,646,300 股

成交额

51,555,128 元

换手率

1.57%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.56	19.23	19.87	19.18	-2.34%	2,646,300	51,555,128	1.57
2026-10-13	19.39	19.69	19.72	18.36	+1.81%	3,046,500	58,142,000	1.80
2026-10-12	19.65	19.34	19.79	19.08	-2.27%	2,567,300	49,837,236	1.52
2026-10-09	20.66	19.79	20.77	18.93	-4.35%	3,908,800	76,850,192	2.32
2026-10-08	21.33	20.69	22.14	20.51	-1.10%	3,242,800	68,739,256	1.92
2026-09-30	21.14	20.92	21.41	20.86	-1.04%	2,387,600	50,331,764	1.41
2026-09-29	20.82	21.14	21.32	20.67	+1.54%	2,824,900	59,382,936	1.67
2026-09-28	21.47	20.82	21.60	20.63	-3.07%	3,960,900	82,985,320	2.35
2026-09-24	22.69	21.48	22.69	21.45	-5.33%	3,593,600	78,327,944	2.13
2026-09-23	22.71	22.69	22.88	22.51	-0.09%	3,001,300	68,057,744	1.78
2026-09-22	22.72	22.71	22.97	22.41	+0.04%	3,613,600	81,906,688	2.14
2026-09-21	22.18	22.70	22.86	22.14	+2.34%	4,506,000	102,040,584	2.67
2026-09-18	21.09	22.18	22.36	20.88	+6.18%	5,352,700	116,503,128	3.17
2026-09-17	20.72	20.89	21.17	20.62	+0.10%	3,703,000	77,460,920	2.19
2026-09-16	21.29	20.87	21.49	20.83	-1.74%	3,807,100	79,823,064	2.26
2026-09-15	20.93	21.24	21.89	20.63	+1.05%	4,382,700	93,535,640	2.60
2026-09-14	20.90	21.02	21.16	20.48	+0.19%	3,756,600	78,429,576	2.23
2026-09-11	21.71	20.98	21.99	20.62	-4.38%	5,657,600	118,748,464	3.35
2026-09-10	21.95	21.94	22.76	21.85	-2.27%	4,516,800	99,927,464	2.68
2026-09-09	22.35	22.45	22.82	22.01	-0.58%	6,064,600	135,553,536	3.59
2026-09-08	22.00	22.58	22.84	21.59	+3.63%	8,890,200	197,846,128	5.27
2026-09-07	22.24	21.79	22.24	21.35	-1.54%	7,963,400	172,706,608	4.72
2026-09-04	22.45	22.13	22.95	21.96	-1.47%	10,478,000	234,296,032	6.21
2026-09-03	22.08	22.46	22.79	21.66	+0.72%	13,398,100	298,717,888	7.94
2026-09-02	21.09	22.30	22.49	20.88	+3.58%	14,374,500	315,052,512	8.52
2026-09-01	21.15	21.53	21.74	20.18	+3.81%	18,281,700	385,088,416	10.83
2026-08-31	17.99	20.74	20.74	17.86	+20.02%	8,484,100	169,487,552	5.03
2026-08-28	17.01	17.28	18.01	17.01	+0.76%	2,963,200	51,887,100	1.76
2026-08-27	16.90	17.15	17.22	16.75	+1.24%	1,954,400	33,376,422	1.16
2026-08-26	17.04	16.94	17.39	16.87	-0.41%	2,735,200	46,655,676	1.62

需要全历史数据与程序化访问？查看冠龙节能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301151 获取全部历史日线。