江波龙 sz.301308
549.50
+1.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 551.00 | 565.00 | 536.80 | 549.50 | +1.95% | 85.84 | 5.54% |
| 2026-05-21 | 583.40 | 585.00 | 536.68 | 539.00 | -5.69% | 104.52 | 6.59% |
| 2026-05-20 | 556.81 | 577.11 | 556.81 | 571.50 | +1.61% | 90.05 | 5.62% |
| 2026-05-19 | 569.94 | 572.00 | 541.70 | 562.43 | -5.03% | 115.32 | 7.31% |
| 2026-05-18 | 586.00 | 617.00 | 580.00 | 592.22 | +0.29% | 138.61 | 8.22% |
| 2026-05-15 | 596.98 | 608.00 | 565.00 | 590.52 | -1.42% | 138.00 | 8.48% |
| 2026-05-14 | 605.79 | 638.50 | 599.00 | 599.00 | -2.11% | 151.62 | 8.93% |
| 2026-05-13 | 552.00 | 615.88 | 538.00 | 611.90 | +8.95% | 148.73 | 9.44% |
| 2026-05-12 | 547.17 | 572.16 | 537.47 | 561.64 | +0.89% | 128.06 | 8.38% |
| 2026-05-11 | 528.00 | 564.95 | 515.00 | 556.66 | +15.97% | 145.99 | 9.82% |
| 2026-05-08 | 474.64 | 485.00 | 472.67 | 479.99 | -0.69% | 91.92 | 7.00% |
| 2026-05-07 | 490.00 | 508.58 | 480.77 | 483.33 | +0.41% | 151.92 | 11.26% |
| 2026-05-06 | 432.00 | 481.34 | 426.12 | 481.34 | +20.00% | 123.64 | 9.60% |
| 2026-04-30 | 410.00 | 414.00 | 396.00 | 401.12 | -3.18% | 76.41 | 6.89% |
| 2026-04-29 | 381.10 | 416.30 | 380.01 | 414.30 | +8.54% | 91.93 | 8.45% |
| 2026-04-28 | 399.99 | 411.02 | 381.50 | 381.70 | -2.99% | 104.39 | 9.60% |
| 2026-04-27 | 374.93 | 399.88 | 369.10 | 393.46 | +5.43% | 73.13 | 6.91% |
| 2026-04-24 | 359.01 | 382.60 | 353.03 | 373.19 | +4.19% | 60.38 | 6.01% |
| 2026-04-23 | 391.05 | 393.00 | 358.02 | 358.19 | -6.41% | 69.48 | 6.82% |
| 2026-04-22 | 378.22 | 383.29 | 373.00 | 382.74 | +1.80% | 44.90 | 4.32% |