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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.67 | 14.99 | 14.47 | 14.63 | -0.41% | 4.36 | 12.79% |
| 2025-07-21 | 14.44 | 14.85 | 14.14 | 14.69 | +2.30% | 4.39 | 13.00% |
| 2025-07-18 | 14.53 | 14.85 | 14.33 | 14.36 | +0.77% | 4.34 | 12.87% |
| 2025-07-17 | 13.95 | 14.35 | 13.80 | 14.25 | +2.22% | 3.02 | 9.25% |
| 2025-07-16 | 14.15 | 14.23 | 13.88 | 13.94 | +0.07% | 2.12 | 6.52% |
| 2025-07-15 | 14.06 | 14.20 | 13.81 | 13.93 | -1.90% | 2.10 | 6.51% |
| 2025-07-14 | 14.55 | 14.55 | 14.13 | 14.20 | -2.47% | 3.59 | 10.92% |
| 2025-07-11 | 13.85 | 14.92 | 13.78 | 14.56 | +5.51% | 6.59 | 19.69% |
| 2025-07-10 | 13.90 | 13.96 | 13.64 | 13.80 | -1.71% | 2.57 | 8.06% |
| 2025-07-09 | 14.58 | 14.58 | 14.01 | 14.04 | -2.90% | 3.57 | 10.82% |
| 2025-07-08 | 14.20 | 14.52 | 14.04 | 14.46 | +0.98% | 3.42 | 10.32% |
| 2025-07-07 | 13.96 | 14.58 | 13.90 | 14.32 | -1.51% | 3.90 | 11.80% |
| 2025-07-04 | 14.70 | 14.85 | 14.36 | 14.54 | -3.07% | 4.65 | 13.77% |
| 2025-07-03 | 15.08 | 15.94 | 14.79 | 15.00 | -5.54% | 6.66 | 19.00% |
| 2025-07-02 | 16.53 | 17.59 | 15.64 | 15.88 | -0.19% | 12.02 | 31.54% |
| 2025-07-01 | 14.99 | 16.85 | 14.69 | 15.91 | +4.46% | 10.34 | 28.29% |
| 2025-06-30 | 14.67 | 15.51 | 14.67 | 15.23 | +3.18% | 7.70 | 21.90% |
| 2025-06-27 | 14.79 | 16.12 | 14.20 | 14.76 | -0.20% | 9.15 | 26.36% |
| 2025-06-26 | 13.99 | 16.39 | 13.69 | 14.79 | +5.04% | 10.82 | 30.85% |
| 2025-06-25 | 12.99 | 14.98 | 12.94 | 14.08 | +7.89% | 9.46 | 29.33% |