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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.08 | 20.09 | 19.66 | 19.72 | -1.74% | 0.79 | 4.57% |
| 2025-10-21 | 19.38 | 20.08 | 19.38 | 20.07 | +3.29% | 1.23 | 7.07% |
| 2025-10-20 | 19.10 | 19.44 | 19.10 | 19.43 | +2.16% | 0.65 | 3.84% |
| 2025-10-17 | 19.82 | 19.91 | 19.00 | 19.02 | -4.71% | 1.02 | 5.98% |
| 2025-10-16 | 19.89 | 20.20 | 19.68 | 19.96 | -0.65% | 1.11 | 6.40% |
| 2025-10-15 | 19.87 | 20.27 | 19.66 | 20.09 | -0.99% | 1.70 | 9.80% |
| 2025-10-14 | 19.07 | 21.36 | 18.98 | 20.29 | +6.40% | 2.48 | 14.18% |
| 2025-10-13 | 18.80 | 19.16 | 18.23 | 19.07 | -0.99% | 0.59 | 3.61% |
| 2025-10-10 | 19.17 | 19.55 | 19.02 | 19.26 | +0.42% | 0.71 | 4.23% |
| 2025-10-09 | 19.41 | 19.42 | 19.09 | 19.18 | -1.13% | 0.79 | 4.71% |
| 2025-09-30 | 19.07 | 19.45 | 19.05 | 19.40 | +1.73% | 0.58 | 3.44% |
| 2025-09-29 | 19.01 | 19.11 | 18.62 | 19.07 | +0.05% | 0.48 | 2.93% |
| 2025-09-26 | 19.00 | 19.49 | 18.90 | 19.06 | +0.16% | 0.70 | 4.18% |
| 2025-09-25 | 19.40 | 19.57 | 19.02 | 19.03 | -2.11% | 0.67 | 4.00% |
| 2025-09-24 | 19.13 | 19.46 | 19.01 | 19.44 | +1.04% | 0.41 | 2.43% |
| 2025-09-23 | 19.59 | 19.69 | 18.81 | 19.24 | -1.79% | 0.78 | 4.67% |
| 2025-09-22 | 19.55 | 19.69 | 19.46 | 19.59 | -0.05% | 0.42 | 2.46% |
| 2025-09-19 | 19.67 | 19.91 | 19.45 | 19.60 | -0.36% | 0.53 | 3.09% |
| 2025-09-18 | 20.08 | 20.17 | 19.50 | 19.67 | -2.29% | 0.86 | 4.95% |
| 2025-09-17 | 20.08 | 20.25 | 19.99 | 20.13 | -0.15% | 0.56 | 3.20% |