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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.98 | 22.70 | 21.77 | 22.18 | +0.50% | 3.21 | 16.52% |
| 2025-07-21 | 21.98 | 22.37 | 21.82 | 22.07 | -0.18% | 2.12 | 11.01% |
| 2025-07-18 | 21.70 | 22.22 | 21.44 | 22.11 | +1.19% | 2.49 | 13.05% |
| 2025-07-17 | 21.66 | 22.04 | 21.30 | 21.85 | +0.92% | 2.56 | 13.54% |
| 2025-07-16 | 21.60 | 22.48 | 21.15 | 21.65 | +0.79% | 3.03 | 15.95% |
| 2025-07-15 | 22.00 | 22.19 | 21.32 | 21.48 | -3.46% | 2.53 | 13.40% |
| 2025-07-14 | 22.57 | 22.84 | 21.90 | 22.25 | -2.15% | 4.18 | 21.52% |
| 2025-07-11 | 20.94 | 23.97 | 20.72 | 22.74 | +7.37% | 6.51 | 33.19% |
| 2025-07-10 | 21.00 | 21.28 | 20.52 | 21.18 | +0.95% | 2.10 | 11.48% |
| 2025-07-09 | 21.69 | 21.72 | 20.96 | 20.98 | -3.58% | 2.53 | 13.61% |
| 2025-07-08 | 21.71 | 22.07 | 21.10 | 21.76 | -1.45% | 3.62 | 19.29% |
| 2025-07-07 | 20.44 | 22.35 | 20.20 | 22.08 | +8.61% | 5.56 | 29.40% |
| 2025-07-04 | 21.41 | 21.41 | 20.32 | 20.33 | -5.04% | 3.32 | 18.49% |
| 2025-07-03 | 21.31 | 22.42 | 21.18 | 21.41 | -3.59% | 3.91 | 20.69% |
| 2025-07-02 | 21.47 | 23.51 | 20.91 | 22.21 | +2.91% | 6.33 | 32.69% |
| 2025-07-01 | 20.22 | 22.88 | 20.07 | 21.58 | +5.87% | 5.66 | 30.32% |
| 2025-06-30 | 20.13 | 20.65 | 20.05 | 20.38 | +2.51% | 2.65 | 14.97% |
| 2025-06-27 | 19.95 | 20.66 | 19.85 | 19.88 | -1.63% | 2.68 | 15.17% |
| 2025-06-26 | 19.55 | 21.67 | 19.45 | 20.21 | +2.32% | 4.19 | 23.37% |
| 2025-06-25 | 19.44 | 20.27 | 19.36 | 19.75 | +1.59% | 2.48 | 14.32% |