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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.13 | 18.33 | 17.56 | 18.08 | -0.50% | 0.73 | 1.69% |
| 2025-12-16 | 18.67 | 18.70 | 18.11 | 18.17 | -2.63% | 0.64 | 1.45% |
| 2025-12-15 | 18.66 | 18.86 | 18.40 | 18.66 | -0.48% | 0.51 | 1.13% |
| 2025-12-12 | 18.59 | 19.14 | 18.55 | 18.75 | +0.86% | 0.70 | 1.54% |
| 2025-12-11 | 19.21 | 19.21 | 18.54 | 18.59 | -3.23% | 0.79 | 1.75% |
| 2025-12-10 | 19.02 | 19.38 | 18.95 | 19.21 | +0.52% | 0.78 | 1.70% |
| 2025-12-09 | 19.10 | 19.68 | 19.05 | 19.11 | -0.16% | 0.94 | 2.03% |
| 2025-12-08 | 18.98 | 19.54 | 18.98 | 19.14 | +1.00% | 1.06 | 2.30% |
| 2025-12-05 | 18.41 | 19.05 | 18.29 | 18.95 | +2.82% | 0.91 | 2.03% |
| 2025-12-04 | 19.04 | 19.08 | 18.43 | 18.43 | -3.00% | 1.04 | 2.32% |
| 2025-12-03 | 19.49 | 19.50 | 18.91 | 19.00 | -2.26% | 1.08 | 2.36% |
| 2025-12-02 | 19.75 | 19.88 | 19.42 | 19.44 | -1.47% | 1.27 | 2.69% |
| 2025-12-01 | 19.60 | 19.96 | 19.46 | 19.73 | +0.51% | 1.15 | 2.43% |
| 2025-11-28 | 19.40 | 19.64 | 19.14 | 19.63 | +0.46% | 1.27 | 7.50% |
| 2025-11-27 | 20.17 | 20.17 | 19.47 | 19.54 | -3.41% | 1.80 | 10.48% |
| 2025-11-26 | 20.90 | 20.91 | 20.19 | 20.23 | -4.08% | 2.16 | 12.15% |
| 2025-11-25 | 20.90 | 21.39 | 20.71 | 21.09 | -2.68% | 3.26 | 17.76% |
| 2025-11-24 | 20.85 | 21.76 | 20.85 | 21.67 | +4.23% | 4.97 | 26.66% |
| 2025-11-21 | 19.50 | 21.54 | 18.76 | 20.79 | +6.18% | 4.77 | 26.62% |
| 2025-11-20 | 19.96 | 20.12 | 19.55 | 19.58 | -2.68% | 1.24 | 7.20% |