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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.41 | 18.71 | 18.00 | 18.56 | -0.27% | 6.40 | 15.06% |
| 2025-12-16 | 19.95 | 19.99 | 18.40 | 18.61 | -7.83% | 10.61 | 24.26% |
| 2025-12-15 | 21.50 | 21.79 | 19.96 | 20.19 | -8.93% | 12.45 | 26.10% |
| 2025-12-12 | 22.11 | 22.98 | 21.35 | 22.17 | -2.81% | 12.68 | 24.65% |
| 2025-12-11 | 23.38 | 23.98 | 22.00 | 22.81 | -3.22% | 14.66 | 27.86% |
| 2025-12-10 | 22.81 | 24.76 | 22.81 | 23.57 | +1.59% | 18.18 | 33.22% |
| 2025-12-09 | 22.25 | 25.00 | 21.80 | 23.20 | +3.43% | 21.68 | 39.56% |
| 2025-12-08 | 23.00 | 23.57 | 22.30 | 22.43 | +1.95% | 15.21 | 28.77% |
| 2025-12-05 | 21.46 | 22.71 | 21.42 | 22.00 | +2.23% | 14.21 | 27.76% |
| 2025-12-04 | 22.85 | 24.16 | 21.51 | 21.52 | -11.44% | 18.09 | 34.27% |
| 2025-12-03 | 23.15 | 25.62 | 21.40 | 24.30 | +4.56% | 25.72 | 47.49% |
| 2025-12-02 | 21.50 | 24.55 | 20.79 | 23.24 | +7.34% | 23.45 | 43.86% |
| 2025-12-01 | 21.51 | 22.98 | 21.12 | 21.65 | -1.59% | 16.02 | 31.43% |
| 2025-11-28 | 21.39 | 23.23 | 20.80 | 22.00 | +1.99% | 19.94 | 38.49% |
| 2025-11-27 | 20.70 | 22.49 | 20.47 | 21.57 | +1.70% | 18.98 | 37.99% |
| 2025-11-26 | 23.30 | 23.75 | 21.02 | 21.21 | -12.43% | 20.82 | 41.14% |
| 2025-11-25 | 24.43 | 25.97 | 22.90 | 24.22 | -9.96% | 27.49 | 48.45% |
| 2025-11-24 | 21.71 | 26.90 | 21.66 | 26.90 | +19.98% | 30.70 | 55.21% |
| 2025-11-21 | 19.02 | 23.37 | 19.00 | 22.42 | +14.50% | 26.80 | 55.14% |
| 2025-11-20 | 17.66 | 20.70 | 17.66 | 19.58 | +2.09% | 24.73 | 55.33% |