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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.53 | 82.20 | 80.95 | 81.21 | -0.21% | 2.85 | 2.94% |
| 2025-07-21 | 81.87 | 81.96 | 80.68 | 81.38 | +0.04% | 3.14 | 3.24% |
| 2025-07-18 | 83.12 | 83.73 | 81.01 | 81.35 | -2.25% | 4.22 | 4.31% |
| 2025-07-17 | 83.13 | 83.53 | 82.50 | 83.22 | -0.06% | 3.72 | 3.76% |
| 2025-07-16 | 82.01 | 84.19 | 81.72 | 83.27 | +1.73% | 4.90 | 4.95% |
| 2025-07-15 | 81.00 | 82.57 | 80.00 | 81.85 | +0.60% | 4.21 | 4.35% |
| 2025-07-14 | 81.60 | 83.39 | 80.69 | 81.36 | -0.28% | 3.41 | 3.49% |
| 2025-07-11 | 80.56 | 82.07 | 79.80 | 81.59 | +1.32% | 4.37 | 4.53% |
| 2025-07-10 | 81.48 | 82.18 | 80.38 | 80.53 | -1.77% | 4.32 | 4.48% |
| 2025-07-09 | 83.88 | 83.89 | 81.61 | 81.98 | -2.03% | 4.53 | 4.60% |
| 2025-07-08 | 83.53 | 84.96 | 83.03 | 83.68 | +1.43% | 4.98 | 4.98% |
| 2025-07-07 | 83.62 | 84.20 | 81.58 | 82.50 | -1.37% | 4.48 | 4.55% |
| 2025-07-04 | 85.00 | 85.50 | 82.58 | 83.65 | -2.51% | 6.21 | 6.21% |
| 2025-07-03 | 83.10 | 85.85 | 82.81 | 85.80 | +3.12% | 6.60 | 6.57% |
| 2025-07-02 | 84.10 | 84.60 | 81.88 | 83.20 | -2.22% | 7.69 | 7.75% |
| 2025-07-01 | 87.99 | 92.13 | 85.05 | 85.09 | -2.74% | 12.51 | 11.82% |
| 2025-06-30 | 85.30 | 89.01 | 84.30 | 87.49 | +2.99% | 9.59 | 9.30% |
| 2025-06-27 | 83.22 | 87.50 | 81.93 | 84.95 | +2.66% | 12.30 | 12.21% |
| 2025-06-26 | 82.28 | 83.97 | 80.60 | 82.75 | +0.07% | 8.10 | 8.30% |
| 2025-06-25 | 83.00 | 83.54 | 81.50 | 82.69 | +0.96% | 8.01 | 8.15% |