江龙船艇 sz.300589
14.62
+2.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.57 | 14.72 | 14.29 | 14.62 | +2.24% | 1.68 | 4.93% |
| 2026-05-21 | 15.05 | 15.14 | 14.29 | 14.30 | -5.05% | 2.35 | 6.80% |
| 2026-05-20 | 15.19 | 15.27 | 14.80 | 15.06 | -2.02% | 1.91 | 5.42% |
| 2026-05-19 | 15.50 | 15.60 | 15.03 | 15.37 | -1.60% | 2.18 | 6.09% |
| 2026-05-18 | 15.47 | 15.75 | 15.45 | 15.62 | -0.19% | 1.77 | 4.85% |
| 2026-05-15 | 15.99 | 16.30 | 15.59 | 15.65 | -1.88% | 2.63 | 7.03% |
| 2026-05-14 | 16.81 | 16.93 | 15.95 | 15.95 | -6.23% | 4.26 | 11.16% |
| 2026-05-13 | 16.80 | 17.12 | 16.44 | 17.01 | +4.16% | 5.15 | 13.04% |
| 2026-05-12 | 16.77 | 16.80 | 16.15 | 16.33 | -3.09% | 3.11 | 8.11% |
| 2026-05-11 | 17.14 | 17.17 | 16.79 | 16.85 | -1.06% | 3.08 | 7.78% |
| 2026-05-08 | 16.59 | 17.10 | 16.40 | 17.03 | +2.16% | 4.10 | 10.35% |
| 2026-05-07 | 16.76 | 16.80 | 16.51 | 16.67 | -0.77% | 2.83 | 7.25% |
| 2026-05-06 | 16.51 | 16.83 | 16.36 | 16.80 | +1.63% | 3.60 | 9.20% |
| 2026-04-30 | 16.60 | 17.15 | 16.50 | 16.53 | +0.18% | 3.50 | 8.94% |
| 2026-04-29 | 16.18 | 16.70 | 16.05 | 16.50 | +0.98% | 3.37 | 8.74% |
| 2026-04-28 | 15.98 | 16.87 | 15.96 | 16.34 | +1.11% | 4.34 | 11.20% |
| 2026-04-27 | 16.29 | 16.34 | 15.65 | 16.16 | -1.16% | 2.98 | 7.97% |
| 2026-04-24 | 16.20 | 16.93 | 16.16 | 16.35 | +3.61% | 5.46 | 14.16% |
| 2026-04-23 | 15.80 | 16.26 | 15.64 | 15.78 | -1.07% | 3.33 | 9.03% |
| 2026-04-22 | 16.42 | 16.50 | 15.85 | 15.95 | -3.92% | 4.05 | 10.94% |