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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.47 | 20.67 | 19.53 | 19.70 | -4.69% | 6.12 | 13.30% |
| 2026-01-15 | 21.07 | 21.39 | 20.33 | 20.67 | -2.87% | 7.01 | 14.55% |
| 2026-01-14 | 20.58 | 22.24 | 20.41 | 21.28 | +2.55% | 11.75 | 23.70% |
| 2026-01-13 | 22.21 | 22.21 | 20.56 | 20.75 | -7.78% | 11.34 | 23.23% |
| 2026-01-12 | 22.08 | 23.23 | 21.96 | 22.50 | +1.72% | 17.23 | 33.07% |
| 2026-01-09 | 22.68 | 23.15 | 21.93 | 22.12 | -1.51% | 17.86 | 34.42% |
| 2026-01-08 | 20.20 | 23.58 | 20.20 | 22.46 | +11.30% | 20.21 | 39.73% |
| 2026-01-07 | 20.68 | 20.86 | 20.08 | 20.18 | -2.89% | 8.75 | 18.56% |
| 2026-01-06 | 20.59 | 21.23 | 20.03 | 20.78 | +0.92% | 15.38 | 32.23% |
| 2026-01-05 | 18.15 | 21.66 | 18.05 | 20.59 | +14.07% | 19.57 | 42.17% |
| 2025-12-31 | 18.81 | 19.17 | 17.70 | 18.05 | -8.70% | 11.02 | 26.14% |
| 2025-12-30 | 19.93 | 20.80 | 19.56 | 19.77 | +1.59% | 13.99 | 29.89% |
| 2025-12-29 | 19.69 | 20.26 | 18.92 | 19.46 | +0.15% | 12.97 | 28.38% |
| 2025-12-26 | 19.60 | 19.94 | 19.14 | 19.43 | -1.92% | 8.28 | 18.40% |
| 2025-12-25 | 19.43 | 19.96 | 19.39 | 19.81 | +0.92% | 7.98 | 17.51% |
| 2025-12-24 | 18.93 | 19.95 | 18.76 | 19.63 | +2.67% | 8.97 | 19.82% |
| 2025-12-23 | 19.20 | 19.28 | 18.75 | 19.12 | -0.05% | 6.55 | 14.88% |
| 2025-12-22 | 19.04 | 19.66 | 19.04 | 19.13 | -1.19% | 7.77 | 17.40% |
| 2025-12-19 | 18.97 | 19.98 | 18.60 | 19.36 | -0.21% | 10.40 | 23.28% |
| 2025-12-18 | 18.15 | 19.80 | 18.01 | 19.40 | +4.53% | 11.60 | 26.25% |