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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.18 | 18.57 | 18.12 | 18.57 | +2.03% | 1.06 | 6.56% |
| 2025-05-23 | 18.50 | 18.61 | 18.09 | 18.20 | -1.41% | 1.28 | 7.96% |
| 2025-05-22 | 18.44 | 18.94 | 18.34 | 18.46 | -1.07% | 1.46 | 8.96% |
| 2025-05-21 | 18.76 | 18.84 | 18.34 | 18.66 | -0.48% | 1.17 | 7.21% |
| 2025-05-20 | 18.88 | 18.94 | 18.64 | 18.75 | -0.48% | 1.46 | 8.92% |
| 2025-05-19 | 18.81 | 19.07 | 18.57 | 18.84 | -0.26% | 1.62 | 9.87% |
| 2025-05-16 | 19.17 | 19.40 | 18.82 | 18.89 | -1.71% | 2.24 | 13.44% |
| 2025-05-15 | 19.68 | 19.88 | 19.18 | 19.22 | -2.78% | 2.50 | 14.73% |
| 2025-05-14 | 19.76 | 19.94 | 19.37 | 19.76 | -1.15% | 3.24 | 18.83% |
| 2025-05-13 | 21.45 | 21.75 | 19.77 | 19.99 | -6.62% | 6.32 | 35.42% |
| 2025-05-12 | 17.98 | 21.41 | 17.56 | 21.41 | +20.02% | 3.80 | 21.68% |
| 2025-05-09 | 17.96 | 19.30 | 17.81 | 17.84 | 0.00% | 2.61 | 16.33% |
| 2025-05-08 | 16.96 | 17.92 | 16.91 | 17.84 | +4.32% | 1.20 | 7.79% |
| 2025-05-07 | 16.98 | 17.40 | 16.89 | 17.10 | +1.36% | 0.90 | 5.99% |
| 2025-05-06 | 16.27 | 16.91 | 16.27 | 16.87 | +4.06% | 0.61 | 4.20% |