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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.90 | 20.16 | 19.76 | 20.16 | +1.15% | 0.75 | 4.28% |
| 2025-09-15 | 20.01 | 20.14 | 19.75 | 19.93 | -1.04% | 0.63 | 3.62% |
| 2025-09-12 | 19.84 | 20.26 | 19.77 | 20.14 | +1.61% | 0.94 | 5.35% |
| 2025-09-11 | 19.69 | 19.83 | 19.37 | 19.82 | +0.97% | 0.72 | 4.21% |
| 2025-09-10 | 19.59 | 19.79 | 19.53 | 19.63 | -0.10% | 0.52 | 3.02% |
| 2025-09-09 | 19.90 | 19.90 | 19.52 | 19.65 | -1.16% | 0.67 | 3.92% |
| 2025-09-08 | 19.68 | 20.00 | 19.66 | 19.88 | +0.40% | 0.68 | 3.91% |
| 2025-09-05 | 19.66 | 19.81 | 19.37 | 19.80 | +0.71% | 0.84 | 4.89% |
| 2025-09-04 | 19.53 | 19.85 | 19.20 | 19.66 | +0.20% | 0.72 | 4.23% |
| 2025-09-03 | 20.65 | 20.70 | 19.57 | 19.62 | -4.62% | 0.94 | 5.40% |
| 2025-09-02 | 21.00 | 21.01 | 20.17 | 20.57 | -1.91% | 0.84 | 4.72% |
| 2025-09-01 | 20.82 | 20.99 | 20.64 | 20.97 | -0.24% | 0.76 | 4.20% |
| 2025-08-29 | 20.88 | 21.04 | 20.75 | 21.02 | -0.05% | 0.90 | 4.92% |
| 2025-08-28 | 20.80 | 21.18 | 19.93 | 21.03 | +1.35% | 1.50 | 8.32% |
| 2025-08-27 | 21.80 | 21.90 | 20.66 | 20.75 | -4.73% | 1.63 | 8.75% |
| 2025-08-26 | 22.00 | 22.00 | 21.68 | 21.78 | -1.58% | 1.43 | 7.50% |
| 2025-08-25 | 22.28 | 22.39 | 21.89 | 22.13 | -0.67% | 1.82 | 9.45% |
| 2025-08-22 | 22.08 | 22.41 | 21.88 | 22.28 | +0.91% | 1.65 | 8.54% |
| 2025-08-21 | 22.32 | 22.40 | 21.92 | 22.08 | -1.34% | 1.54 | 7.97% |
| 2025-08-20 | 22.85 | 23.03 | 22.07 | 22.38 | -2.06% | 2.29 | 11.76% |