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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.29 | 13.42 | 12.92 | 13.05 | -8.35% | 6.77 | 22.26% |
| 2025-06-23 | 14.83 | 14.83 | 13.89 | 14.24 | -5.75% | 9.92 | 30.01% |
| 2025-06-20 | 12.51 | 15.11 | 12.29 | 15.11 | +20.00% | 9.96 | 30.41% |
| 2025-06-19 | 11.76 | 13.27 | 11.50 | 12.59 | +5.70% | 3.90 | 13.59% |
| 2025-06-18 | 11.70 | 11.96 | 11.68 | 11.91 | +1.27% | 1.91 | 6.95% |
| 2025-06-17 | 11.57 | 11.78 | 11.47 | 11.76 | +1.03% | 1.23 | 4.56% |
| 2025-06-16 | 11.67 | 11.68 | 11.43 | 11.64 | -0.68% | 1.04 | 3.87% |
| 2025-06-13 | 11.49 | 11.87 | 11.49 | 11.72 | +2.27% | 1.99 | 7.33% |
| 2025-06-12 | 11.40 | 11.57 | 11.38 | 11.46 | -0.35% | 0.46 | 1.74% |
| 2025-06-11 | 11.44 | 11.59 | 11.37 | 11.50 | +0.79% | 0.64 | 2.40% |
| 2025-06-10 | 11.69 | 11.69 | 11.25 | 11.41 | -1.72% | 0.92 | 3.47% |
| 2025-06-09 | 11.55 | 11.67 | 11.55 | 11.61 | +0.35% | 0.74 | 2.75% |
| 2025-06-06 | 11.53 | 11.62 | 11.49 | 11.57 | +0.26% | 0.60 | 2.23% |
| 2025-06-05 | 11.64 | 11.70 | 11.49 | 11.54 | -1.28% | 0.86 | 3.23% |
| 2025-06-04 | 11.74 | 11.95 | 11.61 | 11.69 | -0.51% | 1.27 | 4.68% |
| 2025-06-03 | 11.41 | 11.89 | 11.37 | 11.75 | +2.26% | 1.41 | 5.19% |
| 2025-05-30 | 11.44 | 11.58 | 11.30 | 11.49 | +0.09% | 0.76 | 2.85% |
| 2025-05-29 | 11.32 | 11.48 | 11.27 | 11.48 | +0.88% | 0.61 | 2.32% |
| 2025-05-28 | 11.28 | 11.52 | 11.25 | 11.38 | +0.80% | 0.74 | 2.82% |
| 2025-05-27 | 11.25 | 11.34 | 11.16 | 11.29 | +0.18% | 0.41 | 1.58% |