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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.98 | 17.16 | 16.71 | 16.82 | -1.75% | 0.43 | 1.05% |
| 2026-04-20 | 16.78 | 17.23 | 16.75 | 17.12 | +1.78% | 0.51 | 1.25% |
| 2026-04-17 | 16.89 | 16.89 | 16.62 | 16.82 | -0.41% | 0.34 | 0.86% |
| 2026-04-16 | 16.73 | 16.93 | 16.64 | 16.89 | +1.08% | 0.29 | 0.73% |
| 2026-04-15 | 16.85 | 16.94 | 16.65 | 16.71 | -0.95% | 0.30 | 0.74% |
| 2026-04-14 | 16.74 | 16.89 | 16.63 | 16.87 | +0.90% | 0.26 | 0.66% |
| 2026-04-13 | 16.59 | 16.78 | 16.49 | 16.72 | +0.48% | 0.28 | 0.71% |
| 2026-04-10 | 16.55 | 17.00 | 16.54 | 16.64 | +1.22% | 0.38 | 0.94% |
| 2026-04-09 | 16.65 | 16.73 | 16.42 | 16.44 | -2.14% | 0.26 | 0.65% |
| 2026-04-08 | 16.60 | 16.80 | 16.53 | 16.80 | +3.07% | 0.45 | 1.12% |
| 2026-04-07 | 16.07 | 16.34 | 15.91 | 16.30 | +2.32% | 0.25 | 0.64% |
| 2026-04-03 | 16.38 | 16.43 | 15.85 | 15.93 | -2.33% | 0.26 | 0.67% |
| 2026-04-02 | 16.55 | 16.64 | 16.18 | 16.31 | -1.92% | 0.27 | 0.68% |
| 2026-04-01 | 16.63 | 16.69 | 16.44 | 16.63 | +1.40% | 0.31 | 0.78% |
| 2026-03-31 | 16.38 | 16.75 | 16.33 | 16.40 | -0.36% | 0.37 | 0.93% |
| 2026-03-30 | 16.20 | 16.49 | 16.10 | 16.46 | +0.37% | 0.28 | 0.72% |
| 2026-03-27 | 16.00 | 16.40 | 15.95 | 16.40 | +1.61% | 0.29 | 0.73% |
| 2026-03-26 | 16.34 | 16.49 | 16.10 | 16.14 | -1.65% | 0.37 | 0.94% |
| 2026-03-25 | 16.20 | 16.44 | 16.09 | 16.41 | +1.36% | 0.43 | 1.10% |
| 2026-03-24 | 15.93 | 16.20 | 15.72 | 16.19 | +3.72% | 0.51 | 1.34% |