冠龙节能
SZ301151 Forward-adjusted GEM
20.92
-0.22
(-1.04%)
Open
21.14
High
21.41
Low
20.86
Prev close
21.14
Amplitude
2.60%
Volume
238.8万
Trading days
1088
Data range
2022-04-11 ~ 2026-09-30
MA5
21.41
MA10
21.64
MA20
21.71
MA60
18.99
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.14 | 21.41 | 20.86 | 20.92 | 239万 |
| 2 | 2026-09-29 | 20.82 | 21.32 | 20.67 | 21.14 | 282万 |
| 3 | 2026-09-28 | 21.47 | 21.60 | 20.63 | 20.82 | 396万 |
| 4 | 2026-09-24 | 22.69 | 22.69 | 21.45 | 21.48 | 359万 |
| 5 | 2026-09-23 | 22.71 | 22.88 | 22.51 | 22.69 | 300万 |
| 6 | 2026-09-22 | 22.72 | 22.97 | 22.41 | 22.71 | 361万 |
| 7 | 2026-09-21 | 22.18 | 22.86 | 22.14 | 22.70 | 451万 |
| 8 | 2026-09-18 | 21.09 | 22.36 | 20.88 | 22.18 | 535万 |
| 9 | 2026-09-17 | 20.72 | 21.17 | 20.62 | 20.89 | 370万 |
| 10 | 2026-09-16 | 21.29 | 21.49 | 20.83 | 20.87 | 381万 |
| 11 | 2026-09-15 | 20.93 | 21.89 | 20.63 | 21.24 | 438万 |
| 12 | 2026-09-14 | 20.90 | 21.16 | 20.48 | 21.02 | 376万 |
52W
Data range
14.48
72.4%
23.38
High/low over the last 250 trading days, and where the price sits.
← Stocks