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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 312.88 | 366.00 | 306.91 | 353.48 | +13.48% | 98.72 | 10.75% |
| 2026-01-15 | 277.76 | 320.88 | 276.90 | 311.50 | +9.39% | 73.82 | 9.05% |
| 2026-01-14 | 287.01 | 295.66 | 277.43 | 284.75 | +2.99% | 59.67 | 7.55% |
| 2026-01-13 | 281.20 | 289.70 | 274.32 | 276.49 | -3.09% | 36.39 | 4.75% |
| 2026-01-12 | 286.00 | 288.00 | 273.53 | 285.32 | +2.80% | 51.20 | 6.64% |
| 2026-01-09 | 276.41 | 280.49 | 271.80 | 277.55 | -2.24% | 39.11 | 5.16% |
| 2026-01-08 | 290.03 | 297.55 | 282.66 | 283.90 | -3.09% | 45.36 | 5.74% |
| 2026-01-07 | 320.05 | 326.16 | 288.88 | 292.95 | +1.84% | 84.76 | 10.11% |
| 2026-01-06 | 280.75 | 295.53 | 273.28 | 287.65 | +1.51% | 68.55 | 8.80% |
| 2026-01-05 | 255.69 | 283.50 | 255.27 | 283.36 | +15.73% | 76.91 | 10.30% |
| 2025-12-31 | 255.98 | 257.00 | 243.99 | 244.84 | -3.89% | 28.71 | 4.24% |
| 2025-12-30 | 255.12 | 268.90 | 252.50 | 254.75 | -1.59% | 33.83 | 4.77% |
| 2025-12-29 | 262.63 | 276.18 | 255.55 | 258.86 | -3.01% | 44.91 | 6.16% |
| 2025-12-26 | 254.51 | 273.45 | 253.68 | 266.89 | +4.57% | 53.01 | 7.25% |
| 2025-12-25 | 255.01 | 270.30 | 253.00 | 255.22 | -0.09% | 44.77 | 6.24% |
| 2025-12-24 | 247.00 | 259.90 | 247.00 | 255.44 | +5.27% | 48.16 | 6.92% |
| 2025-12-23 | 243.00 | 249.00 | 237.95 | 242.66 | -0.62% | 29.88 | 4.48% |
| 2025-12-22 | 248.00 | 250.99 | 242.98 | 244.18 | +0.09% | 29.51 | 4.37% |
| 2025-12-19 | 267.00 | 268.60 | 242.08 | 243.97 | -5.64% | 45.82 | 6.72% |
| 2025-12-18 | 254.00 | 263.88 | 253.02 | 258.54 | +2.89% | 38.97 | 5.51% |