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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.50 | 22.58 | 20.46 | 21.58 | +8.17% | 17.19 | 34.35% |
| 2026-02-12 | 20.30 | 20.63 | 19.51 | 19.95 | -2.59% | 7.21 | 15.57% |
| 2026-02-11 | 20.70 | 21.08 | 20.30 | 20.48 | -2.24% | 9.39 | 19.63% |
| 2026-02-10 | 19.50 | 21.59 | 19.50 | 20.95 | +7.00% | 13.83 | 28.83% |
| 2026-02-09 | 19.01 | 19.90 | 18.78 | 19.58 | +4.04% | 7.82 | 17.37% |
| 2026-02-06 | 18.16 | 18.95 | 17.83 | 18.82 | +2.39% | 5.06 | 11.84% |
| 2026-02-05 | 18.80 | 19.18 | 18.27 | 18.38 | -4.12% | 5.12 | 11.93% |
| 2026-02-04 | 18.20 | 19.95 | 18.20 | 19.17 | +3.73% | 9.03 | 20.23% |
| 2026-02-03 | 17.80 | 18.61 | 17.74 | 18.48 | +4.47% | 5.10 | 12.03% |
| 2026-02-02 | 17.20 | 18.15 | 17.17 | 17.69 | -0.45% | 3.15 | 7.62% |
| 2026-01-30 | 18.34 | 18.48 | 17.70 | 17.77 | -1.17% | 3.85 | 9.24% |
| 2026-01-29 | 17.80 | 18.29 | 17.50 | 17.98 | -0.77% | 3.81 | 9.16% |
| 2026-01-28 | 17.93 | 18.68 | 17.79 | 18.12 | +0.89% | 5.29 | 12.50% |
| 2026-01-27 | 18.00 | 18.32 | 17.18 | 17.96 | -3.91% | 5.27 | 12.86% |
| 2026-01-26 | 19.20 | 19.30 | 18.38 | 18.69 | -3.66% | 4.59 | 10.54% |
| 2026-01-23 | 19.35 | 19.64 | 19.03 | 19.40 | -1.12% | 6.45 | 14.41% |
| 2026-01-22 | 18.58 | 20.06 | 18.50 | 19.62 | +5.20% | 8.52 | 18.84% |
| 2026-01-21 | 18.38 | 18.96 | 18.24 | 18.65 | +0.76% | 4.37 | 10.13% |
| 2026-01-20 | 19.48 | 19.55 | 18.27 | 18.51 | -6.52% | 6.41 | 14.76% |
| 2026-01-19 | 19.50 | 20.20 | 19.39 | 19.80 | +0.51% | 5.20 | 11.33% |