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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.02 | 16.16 | 15.56 | 15.62 | -2.38% | 5.70 | 15.58% |
| 2025-08-18 | 15.29 | 16.19 | 15.23 | 16.00 | +5.96% | 7.90 | 21.57% |
| 2025-08-15 | 14.80 | 15.15 | 14.67 | 15.10 | +1.21% | 3.59 | 10.36% |
| 2025-08-14 | 15.69 | 15.72 | 14.90 | 14.92 | -4.91% | 5.57 | 15.92% |
| 2025-08-13 | 15.55 | 15.90 | 15.37 | 15.69 | -0.76% | 6.56 | 18.10% |
| 2025-08-12 | 15.18 | 17.22 | 15.12 | 15.81 | +6.11% | 9.65 | 25.94% |
| 2025-08-11 | 14.88 | 15.04 | 14.77 | 14.90 | +0.13% | 3.21 | 9.30% |
| 2025-08-08 | 14.98 | 15.49 | 14.86 | 14.88 | -1.33% | 4.20 | 11.98% |
| 2025-08-07 | 15.42 | 15.48 | 14.91 | 15.08 | -2.20% | 4.96 | 14.16% |
| 2025-08-06 | 14.68 | 15.45 | 14.64 | 15.42 | +4.76% | 7.88 | 22.30% |
| 2025-08-05 | 14.90 | 14.98 | 14.60 | 14.72 | 0.00% | 2.98 | 8.72% |
| 2025-08-04 | 14.35 | 14.95 | 14.18 | 14.72 | +3.08% | 3.00 | 8.85% |
| 2025-08-01 | 14.64 | 14.98 | 14.10 | 14.28 | -3.32% | 3.45 | 10.32% |
| 2025-07-31 | 14.97 | 15.15 | 14.60 | 14.77 | -4.15% | 4.50 | 13.08% |
| 2025-07-30 | 14.90 | 15.68 | 14.85 | 15.41 | +2.12% | 6.81 | 19.16% |
| 2025-07-29 | 14.69 | 15.17 | 14.61 | 15.09 | +2.10% | 5.28 | 15.26% |
| 2025-07-28 | 14.80 | 14.80 | 14.55 | 14.78 | -0.47% | 3.78 | 11.12% |
| 2025-07-25 | 14.20 | 15.39 | 13.95 | 14.85 | +3.99% | 5.40 | 15.93% |
| 2025-07-24 | 14.09 | 14.34 | 14.01 | 14.28 | +1.71% | 1.95 | 5.92% |
| 2025-07-23 | 14.42 | 14.44 | 14.00 | 14.04 | -4.03% | 2.87 | 8.77% |