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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.06 | 13.14 | 12.82 | 13.13 | +0.54% | 1.18 | 3.90% |
| 2025-09-15 | 13.23 | 13.23 | 13.02 | 13.06 | -1.21% | 0.89 | 2.94% |
| 2025-09-12 | 13.24 | 13.36 | 13.20 | 13.22 | -0.45% | 1.05 | 3.40% |
| 2025-09-11 | 13.15 | 13.29 | 13.07 | 13.28 | +1.68% | 1.05 | 3.42% |
| 2025-09-10 | 13.15 | 13.25 | 13.05 | 13.06 | -0.31% | 0.76 | 2.50% |
| 2025-09-09 | 13.22 | 13.38 | 13.10 | 13.10 | -0.91% | 1.05 | 3.42% |
| 2025-09-08 | 13.30 | 13.35 | 13.14 | 13.22 | -0.75% | 1.20 | 3.91% |
| 2025-09-05 | 13.21 | 13.32 | 13.03 | 13.32 | +0.53% | 1.06 | 3.47% |
| 2025-09-04 | 13.15 | 13.42 | 12.96 | 13.25 | +0.15% | 1.37 | 4.48% |
| 2025-09-03 | 14.20 | 14.26 | 13.20 | 13.23 | -6.44% | 2.00 | 6.33% |
| 2025-09-02 | 14.48 | 14.55 | 13.98 | 14.14 | -3.02% | 1.54 | 4.69% |
| 2025-09-01 | 14.33 | 14.58 | 14.22 | 14.58 | +0.83% | 1.62 | 4.86% |
| 2025-08-29 | 14.44 | 14.57 | 14.30 | 14.46 | -0.48% | 1.64 | 4.91% |
| 2025-08-28 | 14.63 | 14.68 | 13.80 | 14.53 | +0.55% | 2.64 | 7.97% |
| 2025-08-27 | 15.34 | 15.34 | 14.40 | 14.45 | -5.37% | 3.41 | 9.84% |
| 2025-08-26 | 15.52 | 15.53 | 15.25 | 15.27 | -2.49% | 2.90 | 8.15% |
| 2025-08-25 | 15.40 | 15.85 | 15.23 | 15.66 | +0.77% | 4.80 | 13.40% |
| 2025-08-22 | 15.20 | 15.87 | 14.83 | 15.54 | +0.19% | 5.33 | 15.01% |
| 2025-08-21 | 15.40 | 15.53 | 15.25 | 15.51 | +0.32% | 3.29 | 9.21% |
| 2025-08-20 | 15.78 | 15.80 | 15.22 | 15.46 | -1.02% | 4.17 | 11.61% |