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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.31 | 15.71 | 14.94 | 15.02 | -4.27% | 2.61 | 7.36% |
| 2026-03-20 | 16.40 | 16.48 | 15.67 | 15.69 | -3.92% | 2.52 | 6.80% |
| 2026-03-19 | 16.72 | 16.86 | 16.25 | 16.33 | -4.34% | 2.70 | 7.07% |
| 2026-03-18 | 16.86 | 17.09 | 16.65 | 17.07 | +1.25% | 2.11 | 5.40% |
| 2026-03-17 | 17.18 | 17.45 | 16.81 | 16.86 | -2.88% | 3.20 | 8.08% |
| 2026-03-16 | 17.71 | 18.14 | 17.23 | 17.36 | +0.46% | 5.05 | 12.34% |
| 2026-03-13 | 17.65 | 17.75 | 17.19 | 17.28 | -2.10% | 2.68 | 6.64% |
| 2026-03-12 | 18.24 | 18.26 | 17.53 | 17.65 | -3.34% | 3.44 | 8.37% |
| 2026-03-11 | 18.80 | 19.02 | 18.20 | 18.26 | -3.23% | 4.68 | 10.93% |
| 2026-03-10 | 18.82 | 19.36 | 18.70 | 18.87 | +0.69% | 4.20 | 9.56% |
| 2026-03-09 | 18.66 | 18.92 | 18.03 | 18.74 | -3.95% | 6.04 | 14.19% |
| 2026-03-06 | 19.66 | 20.24 | 19.17 | 19.51 | -0.91% | 6.23 | 13.64% |
| 2026-03-05 | 20.99 | 20.99 | 19.58 | 19.69 | -6.33% | 9.16 | 19.80% |
| 2026-03-04 | 18.76 | 21.46 | 18.76 | 21.02 | +9.94% | 12.89 | 27.17% |
| 2026-03-03 | 20.38 | 21.16 | 19.09 | 19.12 | -6.04% | 9.20 | 19.78% |
| 2026-03-02 | 21.30 | 21.49 | 20.06 | 20.35 | -1.74% | 12.03 | 24.97% |
| 2026-02-27 | 20.58 | 21.39 | 20.49 | 20.71 | -0.48% | 7.36 | 15.25% |
| 2026-02-26 | 20.93 | 21.10 | 20.50 | 20.81 | -1.79% | 7.00 | 14.58% |
| 2026-02-25 | 21.51 | 22.28 | 21.12 | 21.19 | -1.35% | 10.81 | 21.61% |
| 2026-02-24 | 20.34 | 22.50 | 19.90 | 21.48 | -0.46% | 13.78 | 27.94% |