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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 262.01 | 275.34 | 262.01 | 265.56 | -2.02% | 43.32 | 5.91% |
| 2025-11-18 | 280.00 | 283.57 | 270.33 | 271.03 | -5.80% | 48.81 | 6.44% |
| 2025-11-17 | 300.98 | 305.00 | 277.77 | 287.73 | -1.15% | 53.72 | 6.68% |
| 2025-11-14 | 297.40 | 308.88 | 287.00 | 291.07 | -10.77% | 63.66 | 7.79% |
| 2025-11-13 | 311.39 | 331.50 | 310.01 | 326.21 | +5.23% | 68.67 | 7.71% |
| 2025-11-12 | 289.00 | 316.58 | 280.00 | 310.00 | +2.74% | 75.94 | 9.15% |
| 2025-11-11 | 288.99 | 325.00 | 278.02 | 301.72 | +6.21% | 84.74 | 10.10% |
| 2025-11-10 | 292.00 | 292.00 | 262.08 | 284.07 | +2.12% | 60.48 | 7.87% |
| 2025-11-07 | 265.20 | 290.00 | 265.00 | 278.18 | +3.49% | 68.91 | 8.99% |
| 2025-11-06 | 271.20 | 280.00 | 265.59 | 268.80 | +3.78% | 51.41 | 6.87% |
| 2025-11-05 | 250.00 | 264.35 | 240.00 | 259.00 | -1.81% | 44.33 | 6.35% |
| 2025-11-04 | 275.00 | 288.69 | 262.40 | 263.77 | -5.46% | 54.52 | 7.25% |
| 2025-11-03 | 256.02 | 281.88 | 248.25 | 278.99 | +6.77% | 58.97 | 8.01% |
| 2025-10-31 | 275.79 | 279.33 | 251.39 | 261.31 | -7.66% | 64.37 | 8.96% |
| 2025-10-30 | 294.00 | 308.00 | 281.18 | 283.00 | +3.73% | 95.54 | 11.90% |
| 2025-10-29 | 262.43 | 285.00 | 260.13 | 272.82 | +6.04% | 66.81 | 9.00% |
| 2025-10-28 | 249.98 | 265.99 | 243.87 | 257.29 | -3.27% | 72.07 | 10.42% |
| 2025-10-27 | 228.52 | 266.00 | 218.89 | 266.00 | +19.82% | 71.21 | 10.90% |
| 2025-10-24 | 197.00 | 223.88 | 195.18 | 222.00 | +16.73% | 61.01 | 10.63% |
| 2025-10-23 | 180.74 | 190.66 | 178.61 | 190.19 | +5.12% | 39.51 | 7.76% |