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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.74 | 12.80 | 12.54 | 12.55 | -1.49% | 0.77 | 2.63% |
| 2025-10-21 | 12.47 | 12.78 | 12.42 | 12.74 | +1.92% | 0.95 | 3.22% |
| 2025-10-20 | 12.50 | 12.69 | 12.26 | 12.50 | +0.81% | 1.08 | 3.75% |
| 2025-10-17 | 12.95 | 12.99 | 12.38 | 12.40 | -4.76% | 1.15 | 3.91% |
| 2025-10-16 | 13.15 | 13.23 | 12.95 | 13.02 | -1.88% | 1.14 | 3.77% |
| 2025-10-15 | 13.14 | 13.29 | 12.94 | 13.27 | -0.97% | 1.84 | 6.06% |
| 2025-10-14 | 12.99 | 13.78 | 12.77 | 13.40 | +3.16% | 2.95 | 9.58% |
| 2025-10-13 | 12.24 | 13.23 | 12.24 | 12.99 | +0.39% | 1.67 | 5.57% |
| 2025-10-10 | 12.70 | 13.05 | 12.58 | 12.94 | +1.89% | 1.59 | 5.33% |
| 2025-10-09 | 12.44 | 12.84 | 12.33 | 12.70 | +2.09% | 1.21 | 4.12% |
| 2025-09-30 | 12.35 | 12.51 | 12.35 | 12.44 | +0.81% | 0.70 | 2.41% |
| 2025-09-29 | 12.34 | 12.45 | 12.08 | 12.34 | +0.08% | 0.86 | 3.02% |
| 2025-09-26 | 12.28 | 12.57 | 12.25 | 12.33 | -0.16% | 0.86 | 2.97% |
| 2025-09-25 | 12.59 | 12.61 | 12.35 | 12.35 | -1.91% | 0.86 | 3.00% |
| 2025-09-24 | 12.40 | 12.62 | 12.34 | 12.59 | +0.32% | 0.75 | 2.60% |
| 2025-09-23 | 12.89 | 12.89 | 12.20 | 12.55 | -1.95% | 1.08 | 3.75% |
| 2025-09-22 | 12.70 | 12.80 | 12.52 | 12.80 | +0.87% | 1.08 | 3.69% |
| 2025-09-19 | 12.96 | 13.12 | 12.66 | 12.69 | -3.13% | 1.48 | 4.98% |
| 2025-09-18 | 13.13 | 13.45 | 12.99 | 13.10 | +0.85% | 1.96 | 6.39% |
| 2025-09-17 | 13.13 | 13.13 | 12.98 | 12.99 | -1.07% | 0.88 | 2.92% |