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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.34 | 19.40 | 19.05 | 19.28 | -0.05% | 0.65 | 1.41% |
| 2026-01-15 | 19.36 | 19.50 | 19.23 | 19.29 | -0.87% | 0.55 | 1.18% |
| 2026-01-14 | 19.32 | 19.85 | 19.21 | 19.46 | +0.72% | 1.30 | 2.77% |
| 2026-01-13 | 19.79 | 19.88 | 19.26 | 19.32 | -2.82% | 1.31 | 2.81% |
| 2026-01-12 | 19.51 | 19.89 | 19.45 | 19.88 | +1.90% | 1.30 | 2.74% |
| 2026-01-09 | 19.34 | 19.60 | 19.24 | 19.51 | +0.77% | 1.25 | 2.68% |
| 2026-01-08 | 18.82 | 19.45 | 18.76 | 19.36 | +2.98% | 1.22 | 2.65% |
| 2026-01-07 | 19.00 | 19.04 | 18.75 | 18.80 | -1.36% | 0.61 | 1.35% |
| 2026-01-06 | 18.89 | 19.14 | 18.83 | 19.06 | +0.63% | 0.84 | 1.85% |
| 2026-01-05 | 18.80 | 19.20 | 18.69 | 18.94 | +1.18% | 0.89 | 1.95% |
| 2025-12-31 | 18.73 | 18.80 | 18.48 | 18.72 | -0.32% | 0.57 | 1.28% |
| 2025-12-30 | 18.71 | 18.85 | 18.56 | 18.78 | +0.27% | 0.58 | 1.29% |
| 2025-12-29 | 18.63 | 18.81 | 18.57 | 18.73 | +0.54% | 0.41 | 0.90% |
| 2025-12-26 | 18.84 | 18.89 | 18.51 | 18.63 | -1.17% | 0.45 | 1.01% |
| 2025-12-25 | 18.58 | 18.96 | 18.50 | 18.85 | +1.56% | 0.53 | 1.18% |
| 2025-12-24 | 18.16 | 18.58 | 18.16 | 18.56 | +1.92% | 0.43 | 0.96% |
| 2025-12-23 | 18.40 | 18.51 | 18.15 | 18.21 | -1.30% | 0.36 | 0.82% |
| 2025-12-22 | 18.48 | 18.68 | 18.40 | 18.45 | -0.27% | 0.33 | 0.73% |
| 2025-12-19 | 18.20 | 18.60 | 18.15 | 18.50 | +1.65% | 0.56 | 1.27% |
| 2025-12-18 | 17.91 | 18.39 | 17.86 | 18.20 | +0.66% | 0.47 | 1.08% |