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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.18 | 20.58 | 19.18 | 20.12 | +4.57% | 2.31 | 13.23% |
| 2025-11-18 | 19.74 | 19.87 | 19.15 | 19.24 | -2.48% | 0.79 | 4.69% |
| 2025-11-17 | 19.89 | 20.12 | 19.69 | 19.73 | +1.34% | 1.11 | 6.38% |
| 2025-11-14 | 19.30 | 19.65 | 19.20 | 19.47 | +0.31% | 0.58 | 3.40% |
| 2025-11-13 | 19.37 | 19.54 | 19.21 | 19.41 | +0.57% | 0.41 | 2.40% |
| 2025-11-12 | 19.55 | 19.61 | 19.18 | 19.30 | -1.58% | 0.53 | 3.15% |
| 2025-11-11 | 19.74 | 19.83 | 19.58 | 19.61 | -0.71% | 0.53 | 3.11% |
| 2025-11-10 | 19.97 | 19.97 | 19.73 | 19.75 | -1.35% | 0.85 | 4.90% |
| 2025-11-07 | 20.00 | 20.42 | 19.87 | 20.02 | -0.10% | 1.10 | 6.26% |
| 2025-11-06 | 20.25 | 20.38 | 19.94 | 20.04 | -1.67% | 0.96 | 5.46% |
| 2025-11-05 | 20.15 | 20.56 | 20.02 | 20.38 | +0.15% | 1.10 | 6.24% |
| 2025-11-04 | 19.99 | 20.48 | 19.60 | 20.35 | +1.75% | 1.53 | 8.72% |
| 2025-11-03 | 19.80 | 20.13 | 19.72 | 20.00 | +1.32% | 0.77 | 4.40% |
| 2025-10-31 | 19.52 | 19.82 | 19.48 | 19.74 | +1.08% | 0.74 | 4.34% |
| 2025-10-30 | 19.90 | 19.98 | 19.53 | 19.53 | -3.03% | 1.37 | 7.96% |
| 2025-10-29 | 20.68 | 20.68 | 20.02 | 20.14 | -2.52% | 1.62 | 9.18% |
| 2025-10-28 | 20.03 | 21.31 | 19.95 | 20.66 | +2.38% | 2.75 | 15.16% |
| 2025-10-27 | 20.01 | 20.43 | 19.90 | 20.18 | +1.00% | 1.00 | 5.67% |
| 2025-10-24 | 19.88 | 20.29 | 19.82 | 19.98 | +0.96% | 0.86 | 4.92% |
| 2025-10-23 | 19.70 | 19.83 | 19.25 | 19.79 | +0.35% | 0.67 | 3.95% |