昆船智能 sz.301311
16.10
+1.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.91 | 16.26 | 15.71 | 16.10 | +1.45% | 0.33 | 0.85% |
| 2026-05-21 | 16.27 | 16.61 | 15.84 | 15.87 | -2.46% | 0.52 | 1.32% |
| 2026-05-20 | 16.64 | 16.64 | 16.24 | 16.27 | -2.46% | 0.35 | 0.89% |
| 2026-05-19 | 16.54 | 16.69 | 16.33 | 16.68 | +0.79% | 0.33 | 0.83% |
| 2026-05-18 | 16.61 | 16.66 | 16.35 | 16.55 | -0.66% | 0.36 | 0.91% |
| 2026-05-15 | 16.42 | 16.91 | 16.42 | 16.66 | +1.46% | 0.47 | 1.18% |
| 2026-05-14 | 16.95 | 16.95 | 16.42 | 16.42 | -3.13% | 0.56 | 1.42% |
| 2026-05-13 | 16.86 | 17.06 | 16.83 | 16.95 | +0.18% | 0.37 | 0.90% |
| 2026-05-12 | 17.02 | 17.10 | 16.74 | 16.92 | -0.99% | 0.41 | 1.02% |
| 2026-05-11 | 17.11 | 17.15 | 16.94 | 17.09 | -0.23% | 0.42 | 1.04% |
| 2026-05-08 | 16.85 | 17.19 | 16.70 | 17.13 | +1.72% | 0.51 | 1.26% |
| 2026-05-07 | 17.01 | 17.05 | 16.83 | 16.84 | -1.00% | 0.40 | 0.99% |
| 2026-05-06 | 16.87 | 17.13 | 16.87 | 17.01 | +0.83% | 0.49 | 1.21% |
| 2026-04-30 | 16.87 | 17.13 | 16.80 | 16.87 | +0.06% | 0.36 | 0.88% |
| 2026-04-29 | 16.70 | 16.94 | 16.67 | 16.86 | +0.18% | 0.43 | 1.06% |
| 2026-04-28 | 16.97 | 17.30 | 16.72 | 16.83 | -0.82% | 0.51 | 1.25% |
| 2026-04-27 | 16.60 | 16.98 | 16.40 | 16.97 | +1.13% | 0.47 | 1.17% |
| 2026-04-24 | 16.70 | 16.83 | 16.51 | 16.78 | +0.18% | 0.32 | 0.81% |
| 2026-04-23 | 16.80 | 17.07 | 16.70 | 16.75 | -0.30% | 0.51 | 1.26% |
| 2026-04-22 | 16.76 | 16.81 | 16.63 | 16.80 | -0.12% | 0.29 | 0.73% |