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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.41 | 19.18 | 16.05 | 19.18 | +20.02% | 19.88 | 48.67% |
| 2025-11-18 | 16.81 | 17.20 | 15.16 | 15.98 | -2.02% | 17.39 | 46.42% |
| 2025-11-17 | 14.99 | 16.31 | 14.69 | 16.31 | +20.01% | 17.01 | 45.88% |
| 2025-11-14 | 13.21 | 14.11 | 13.02 | 13.59 | +0.59% | 4.00 | 12.64% |
| 2025-11-13 | 13.47 | 13.64 | 13.39 | 13.51 | +0.07% | 1.93 | 6.18% |
| 2025-11-12 | 13.78 | 13.78 | 13.38 | 13.50 | -2.95% | 2.84 | 9.10% |
| 2025-11-11 | 13.74 | 13.93 | 13.63 | 13.91 | +0.58% | 3.64 | 11.40% |
| 2025-11-10 | 14.11 | 14.20 | 13.57 | 13.83 | -5.92% | 5.45 | 17.09% |
| 2025-11-07 | 15.10 | 15.32 | 14.43 | 14.70 | -0.68% | 7.04 | 20.39% |
| 2025-11-06 | 15.58 | 15.64 | 14.70 | 14.80 | -7.67% | 7.83 | 22.61% |
| 2025-11-05 | 14.85 | 16.74 | 14.85 | 16.03 | +4.77% | 11.39 | 31.61% |
| 2025-11-04 | 14.41 | 15.99 | 14.41 | 15.30 | +4.29% | 10.67 | 30.40% |
| 2025-11-03 | 14.26 | 15.15 | 14.23 | 14.67 | +3.75% | 6.33 | 18.58% |
| 2025-10-31 | 14.52 | 14.58 | 14.14 | 14.14 | -4.27% | 5.06 | 15.23% |
| 2025-10-30 | 14.62 | 15.19 | 14.20 | 14.77 | +0.75% | 8.62 | 25.33% |
| 2025-10-29 | 15.00 | 15.01 | 14.26 | 14.66 | -2.72% | 11.72 | 34.51% |
| 2025-10-28 | 12.49 | 15.07 | 12.47 | 15.07 | +19.98% | 12.42 | 36.80% |
| 2025-10-27 | 12.43 | 12.65 | 12.43 | 12.56 | +0.88% | 0.96 | 3.31% |
| 2025-10-24 | 12.39 | 12.66 | 12.35 | 12.45 | -0.32% | 0.97 | 3.34% |
| 2025-10-23 | 12.55 | 12.55 | 12.28 | 12.49 | -0.48% | 0.72 | 2.51% |