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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 177.90 | 184.00 | 173.00 | 180.92 | -0.54% | 29.57 | 6.05% |
| 2025-10-21 | 183.00 | 192.58 | 181.35 | 181.91 | +1.40% | 41.63 | 8.16% |
| 2025-10-20 | 183.26 | 186.00 | 171.60 | 179.39 | +0.84% | 32.20 | 6.55% |
| 2025-10-17 | 180.00 | 189.52 | 177.02 | 177.90 | -2.05% | 38.02 | 7.63% |
| 2025-10-16 | 169.95 | 192.42 | 168.35 | 181.63 | +7.16% | 49.27 | 9.95% |
| 2025-10-15 | 168.42 | 171.58 | 163.58 | 169.50 | +0.89% | 31.05 | 6.78% |
| 2025-10-14 | 188.00 | 193.50 | 166.46 | 168.00 | -8.15% | 45.75 | 9.25% |
| 2025-10-13 | 167.00 | 183.99 | 167.00 | 182.91 | +1.61% | 44.04 | 9.08% |
| 2025-10-10 | 178.00 | 184.35 | 171.73 | 180.01 | -3.32% | 39.57 | 8.08% |
| 2025-10-09 | 191.86 | 199.50 | 182.00 | 186.20 | +4.59% | 61.88 | 11.82% |
| 2025-09-30 | 159.00 | 178.03 | 156.05 | 178.03 | +20.00% | 44.27 | 9.44% |
| 2025-09-29 | 145.00 | 149.60 | 142.68 | 148.36 | +5.22% | 25.50 | 6.33% |
| 2025-09-26 | 142.52 | 147.50 | 140.00 | 141.00 | -2.02% | 23.59 | 6.01% |
| 2025-09-25 | 145.00 | 146.88 | 142.03 | 143.90 | -4.61% | 30.02 | 7.58% |
| 2025-09-24 | 144.99 | 157.77 | 142.67 | 150.86 | +4.55% | 38.18 | 9.23% |
| 2025-09-23 | 138.88 | 144.67 | 137.87 | 144.30 | +2.56% | 35.83 | 9.24% |
| 2025-09-22 | 130.54 | 145.15 | 130.54 | 140.70 | +9.96% | 39.42 | 10.28% |
| 2025-09-19 | 117.01 | 135.40 | 117.01 | 127.95 | +12.25% | 34.10 | 9.83% |
| 2025-09-18 | 116.00 | 120.90 | 111.65 | 113.99 | -0.65% | 26.33 | 8.22% |
| 2025-09-17 | 114.01 | 116.88 | 111.71 | 114.73 | -0.43% | 17.85 | 5.71% |