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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.50 | 17.77 | 16.30 | 16.60 | -1.43% | 6.12 | 15.65% |
| 2026-04-20 | 16.44 | 17.27 | 16.35 | 16.84 | +4.66% | 6.07 | 15.68% |
| 2026-04-17 | 16.15 | 16.18 | 15.78 | 16.09 | -0.62% | 2.04 | 5.52% |
| 2026-04-16 | 16.06 | 16.24 | 15.87 | 16.19 | +0.87% | 1.92 | 5.16% |
| 2026-04-15 | 16.45 | 16.45 | 15.94 | 16.05 | -2.25% | 2.43 | 6.48% |
| 2026-04-14 | 16.16 | 16.42 | 15.98 | 16.42 | +1.73% | 2.97 | 7.90% |
| 2026-04-13 | 16.00 | 16.19 | 15.85 | 16.14 | +0.69% | 1.81 | 4.88% |
| 2026-04-10 | 15.98 | 16.40 | 15.98 | 16.03 | +1.01% | 2.38 | 6.34% |
| 2026-04-09 | 16.01 | 16.09 | 15.79 | 15.87 | -2.10% | 1.89 | 5.12% |
| 2026-04-08 | 15.94 | 16.23 | 15.81 | 16.21 | +3.18% | 2.52 | 6.78% |
| 2026-04-07 | 15.60 | 15.83 | 15.40 | 15.71 | +2.28% | 1.66 | 4.57% |
| 2026-04-03 | 15.88 | 15.98 | 15.35 | 15.36 | -3.40% | 2.00 | 5.56% |
| 2026-04-02 | 15.81 | 16.20 | 15.76 | 15.90 | -0.56% | 2.34 | 6.32% |
| 2026-04-01 | 16.14 | 16.22 | 15.88 | 15.99 | +0.19% | 1.99 | 5.38% |
| 2026-03-31 | 16.05 | 16.57 | 15.96 | 15.96 | -1.18% | 2.79 | 7.41% |
| 2026-03-30 | 15.86 | 16.25 | 15.80 | 16.15 | +0.37% | 2.25 | 6.04% |
| 2026-03-27 | 15.74 | 16.16 | 15.60 | 16.09 | +1.45% | 2.62 | 7.06% |
| 2026-03-26 | 16.40 | 16.44 | 15.71 | 15.86 | -4.46% | 3.74 | 10.12% |
| 2026-03-25 | 15.92 | 17.15 | 15.80 | 16.60 | +3.88% | 6.29 | 16.67% |
| 2026-03-24 | 15.51 | 16.22 | 15.18 | 15.98 | +6.39% | 5.07 | 13.87% |