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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 91.51 | 92.58 | 90.09 | 90.57 | -1.02% | 7.59 | 3.04% |
| 2025-08-18 | 90.79 | 92.70 | 89.60 | 91.50 | -0.13% | 10.73 | 4.29% |
| 2025-08-15 | 89.50 | 92.56 | 88.87 | 91.62 | +1.51% | 6.73 | 2.69% |
| 2025-08-14 | 89.49 | 95.12 | 89.45 | 90.26 | +0.86% | 12.15 | 4.78% |
| 2025-08-13 | 91.12 | 91.36 | 88.70 | 89.49 | -1.78% | 7.81 | 3.18% |
| 2025-08-12 | 90.09 | 92.86 | 87.29 | 91.11 | +1.14% | 8.10 | 3.27% |
| 2025-08-11 | 89.25 | 91.79 | 89.14 | 90.08 | +1.81% | 6.35 | 2.55% |
| 2025-08-08 | 87.94 | 89.30 | 87.85 | 88.48 | -0.03% | 3.24 | 1.34% |
| 2025-08-07 | 88.70 | 90.59 | 87.80 | 88.51 | -0.81% | 5.65 | 2.32% |
| 2025-08-06 | 89.00 | 89.48 | 87.77 | 89.23 | +0.26% | 3.95 | 1.62% |
| 2025-08-05 | 88.50 | 89.66 | 87.80 | 89.00 | +0.79% | 4.12 | 1.69% |
| 2025-08-04 | 87.00 | 90.15 | 86.80 | 88.30 | +0.50% | 4.88 | 4.63% |
| 2025-08-01 | 88.51 | 89.80 | 87.38 | 87.86 | -1.59% | 5.78 | 5.50% |
| 2025-07-31 | 90.10 | 93.66 | 89.01 | 89.28 | -1.55% | 7.82 | 7.18% |
| 2025-07-30 | 90.00 | 93.35 | 89.50 | 90.69 | -0.37% | 9.16 | 8.40% |
| 2025-07-29 | 85.77 | 92.50 | 85.32 | 91.03 | +5.91% | 11.22 | 10.53% |
| 2025-07-28 | 87.00 | 87.10 | 85.28 | 85.95 | -1.43% | 4.28 | 4.18% |
| 2025-07-25 | 85.65 | 87.80 | 85.29 | 87.20 | +1.64% | 6.83 | 6.63% |
| 2025-07-24 | 81.80 | 86.76 | 81.80 | 85.79 | +5.03% | 8.83 | 8.79% |
| 2025-07-23 | 81.30 | 82.93 | 81.07 | 81.68 | +0.58% | 3.76 | 3.86% |