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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.21 | 24.19 | 22.74 | 22.85 | +0.44% | 3.64 | 17.85% |
| 2025-08-18 | 22.10 | 23.12 | 22.10 | 22.75 | +3.17% | 2.56 | 12.91% |
| 2025-08-15 | 21.62 | 22.17 | 21.51 | 22.05 | +1.94% | 1.65 | 8.62% |
| 2025-08-14 | 22.81 | 22.89 | 21.61 | 21.63 | -5.17% | 2.69 | 14.00% |
| 2025-08-13 | 22.69 | 23.72 | 22.44 | 22.81 | +1.74% | 3.31 | 16.47% |
| 2025-08-12 | 22.56 | 23.42 | 22.30 | 22.42 | -1.49% | 2.47 | 12.47% |
| 2025-08-11 | 22.83 | 23.03 | 22.58 | 22.76 | -1.04% | 2.24 | 11.32% |
| 2025-08-08 | 22.93 | 24.10 | 22.80 | 23.00 | -0.52% | 2.56 | 12.59% |
| 2025-08-07 | 23.75 | 23.90 | 23.02 | 23.12 | -3.18% | 3.51 | 17.31% |
| 2025-08-06 | 22.95 | 24.49 | 22.81 | 23.88 | +4.05% | 5.28 | 25.33% |
| 2025-08-05 | 21.83 | 23.33 | 21.83 | 22.95 | +5.13% | 4.64 | 23.38% |
| 2025-08-04 | 21.19 | 21.92 | 21.09 | 21.83 | +3.02% | 1.67 | 8.81% |
| 2025-08-01 | 21.45 | 21.83 | 20.90 | 21.19 | -1.40% | 1.77 | 9.52% |
| 2025-07-31 | 22.26 | 22.28 | 21.38 | 21.49 | -3.46% | 2.13 | 11.22% |
| 2025-07-30 | 22.51 | 22.82 | 22.12 | 22.26 | -1.50% | 2.38 | 12.16% |
| 2025-07-29 | 21.99 | 22.79 | 21.86 | 22.60 | +2.03% | 2.46 | 12.56% |
| 2025-07-28 | 21.74 | 22.62 | 21.68 | 22.15 | +2.74% | 2.48 | 12.83% |
| 2025-07-25 | 21.60 | 21.83 | 21.12 | 21.56 | -0.09% | 1.81 | 9.70% |
| 2025-07-24 | 21.00 | 21.67 | 20.98 | 21.58 | +3.60% | 2.05 | 11.00% |
| 2025-07-23 | 21.89 | 22.03 | 20.80 | 20.83 | -6.09% | 2.74 | 14.81% |