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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.45 | 16.45 | 15.43 | 15.61 | -6.02% | 0.67 | 1.74% |
| 2026-03-20 | 17.38 | 17.47 | 16.61 | 16.61 | -4.32% | 0.76 | 1.87% |
| 2026-03-19 | 17.76 | 17.79 | 17.32 | 17.36 | -3.07% | 0.54 | 1.27% |
| 2026-03-18 | 17.82 | 17.93 | 17.57 | 17.91 | +0.62% | 0.49 | 1.15% |
| 2026-03-17 | 18.15 | 18.21 | 17.80 | 17.80 | -1.77% | 0.56 | 1.30% |
| 2026-03-16 | 18.31 | 18.37 | 18.05 | 18.12 | -0.44% | 0.53 | 1.21% |
| 2026-03-13 | 18.22 | 18.45 | 18.06 | 18.20 | +0.39% | 0.77 | 1.77% |
| 2026-03-12 | 18.68 | 18.68 | 18.11 | 18.13 | -2.74% | 0.91 | 2.08% |
| 2026-03-11 | 19.10 | 19.12 | 18.61 | 18.64 | -2.20% | 0.69 | 1.53% |
| 2026-03-10 | 18.78 | 19.10 | 18.76 | 19.06 | +2.25% | 0.65 | 1.42% |
| 2026-03-09 | 18.93 | 18.93 | 18.39 | 18.64 | -2.51% | 0.98 | 2.20% |
| 2026-03-06 | 18.76 | 19.39 | 18.65 | 19.12 | +0.95% | 0.99 | 2.16% |
| 2026-03-05 | 19.13 | 19.87 | 18.78 | 18.94 | +0.37% | 1.41 | 3.03% |
| 2026-03-04 | 18.49 | 19.18 | 18.10 | 18.87 | +1.40% | 1.45 | 3.25% |
| 2026-03-03 | 19.54 | 19.83 | 18.60 | 18.61 | -4.71% | 1.11 | 2.42% |
| 2026-03-02 | 19.98 | 19.98 | 19.48 | 19.53 | -2.35% | 1.18 | 2.50% |
| 2026-02-27 | 19.73 | 20.10 | 19.69 | 20.00 | +0.30% | 1.14 | 2.40% |
| 2026-02-26 | 19.92 | 20.06 | 19.73 | 19.94 | -0.30% | 1.55 | 3.25% |
| 2026-02-25 | 20.50 | 20.80 | 19.88 | 20.00 | -2.25% | 2.83 | 5.83% |
| 2026-02-24 | 19.67 | 22.00 | 19.13 | 20.46 | +5.30% | 3.89 | 7.94% |