江龙船艇(300589)股票行情
江龙船艇(300589)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 18.41 | 18.56 | -0.05 | -0.27% | 18.00 | 18.71 | 348895 | 63999.83 | 15.06% | 10.10 |
| 2025-12-16 | 19.95 | 18.61 | -1.58 | -7.83% | 18.40 | 19.99 | 561965 | 106101.23 | 24.26% | 16.00 |
| 2025-12-15 | 21.50 | 20.19 | -1.98 | -8.93% | 19.96 | 21.79 | 604467 | 124515.49 | 26.10% | 102.00 |
| 2025-12-12 | 22.11 | 22.17 | -0.64 | -2.81% | 21.35 | 22.98 | 571022 | 126808.54 | 24.65% | 19.00 |
| 2025-12-11 | 23.38 | 22.81 | -0.76 | -3.22% | 22.00 | 23.98 | 645323 | 146623.97 | 27.86% | 19.00 |
| 2025-12-10 | 22.81 | 23.57 | 0.37 | 1.59% | 22.81 | 24.76 | 769305 | 181828.27 | 33.22% | 15.00 |
| 2025-12-09 | 22.25 | 23.20 | 0.77 | 3.43% | 21.80 | 25.00 | 916142 | 216758.62 | 39.56% | 25.00 |
| 2025-12-08 | 23.00 | 22.43 | 0.43 | 1.95% | 22.30 | 23.57 | 666443 | 152143.48 | 28.77% | 99.00 |
| 2025-12-05 | 21.46 | 22.00 | 0.48 | 2.23% | 21.42 | 22.71 | 642920 | 142105.09 | 27.76% | 16.00 |
| 2025-12-04 | 22.85 | 21.52 | -2.78 | -11.44% | 21.51 | 24.16 | 793760 | 180927.30 | 34.27% | 128.00 |
| 2025-12-03 | 23.15 | 24.30 | 1.06 | 4.56% | 21.40 | 25.62 | 1099985 | 257157.66 | 47.49% | 89.00 |
| 2025-12-02 | 21.50 | 23.24 | 1.59 | 7.34% | 20.79 | 24.55 | 1015767 | 234467.17 | 43.86% | 75.00 |
| 2025-12-01 | 21.51 | 21.65 | -0.35 | -1.59% | 21.12 | 22.98 | 727905 | 160176.25 | 31.43% | 82.00 |
| 2025-11-28 | 21.39 | 22.00 | 0.43 | 1.99% | 20.80 | 23.23 | 891416 | 199428.70 | 38.49% | 167.00 |
| 2025-11-27 | 20.70 | 21.57 | 0.36 | 1.70% | 20.47 | 22.49 | 879763 | 189806.41 | 37.99% | 152.00 |
| 2025-11-26 | 23.30 | 21.21 | -3.01 | -12.43% | 21.02 | 23.75 | 952852 | 208155.62 | 41.14% | 157.40 |
| 2025-11-25 | 24.43 | 24.22 | -2.68 | -9.96% | 22.90 | 25.97 | 1122109 | 274853.25 | 48.45% | 168.00 |
| 2025-11-24 | 21.71 | 26.90 | 4.48 | 19.98% | 21.66 | 26.90 | 1278794 | 306972.25 | 55.21% | 35.00 |
| 2025-11-21 | 19.02 | 22.42 | 2.84 | 14.50% | 19.00 | 23.37 | 1277084 | 268027.69 | 55.14% | 6.00 |
| 2025-11-20 | 17.66 | 19.58 | 0.40 | 2.09% | 17.66 | 20.70 | 1281404 | 247296.95 | 55.33% | 84.00 |
| 2025-11-19 | 16.41 | 19.18 | 3.20 | 20.03% | 16.05 | 19.18 | 1127224 | 198760.50 | 48.67% | 1.00 |
| 2025-11-18 | 16.81 | 15.98 | -0.33 | -2.02% | 15.16 | 17.20 | 1075078 | 173907.47 | 46.42% | 0.00 |
| 2025-11-17 | 14.99 | 16.31 | 2.72 | 20.01% | 14.69 | 16.31 | 1062590 | 170137.11 | 45.88% | 0.00 |
| 2025-11-14 | 13.21 | 13.59 | 0.08 | 0.59% | 13.02 | 14.11 | 292692 | 39967.79 | 12.64% | 0.00 |
| 2025-11-13 | 13.47 | 13.51 | 0.01 | 0.07% | 13.39 | 13.64 | 143095 | 19345.56 | 6.18% | 0.00 |
| 2025-11-12 | 13.78 | 13.50 | -0.41 | -2.95% | 13.38 | 13.78 | 210752 | 28447.92 | 9.10% | 20.00 |
| 2025-11-11 | 13.74 | 13.91 | 0.08 | 0.58% | 13.63 | 13.93 | 263929 | 36374.52 | 11.40% | 37.00 |
| 2025-11-10 | 14.11 | 13.83 | -0.87 | -5.92% | 13.57 | 14.20 | 395700 | 54544.17 | 17.08% | 5.00 |
| 2025-11-07 | 15.10 | 14.70 | -0.10 | -0.68% | 14.43 | 15.32 | 472234 | 70437.62 | 20.39% | 11.00 |
| 2025-11-06 | 15.58 | 14.80 | -1.23 | -7.67% | 14.70 | 15.64 | 523550 | 78305.61 | 22.61% | 13.00 |
| 2025-11-05 | 14.85 | 16.03 | 0.73 | 4.77% | 14.85 | 16.74 | 732205 | 113929.58 | 31.61% | 17.00 |
| 2025-11-04 | 14.41 | 15.30 | 0.63 | 4.29% | 14.41 | 15.99 | 704142 | 106697.92 | 30.40% | 11.00 |
| 2025-11-03 | 14.26 | 14.67 | 0.53 | 3.75% | 14.23 | 15.15 | 430390 | 63280.05 | 18.58% | 12.00 |
| 2025-10-31 | 14.52 | 14.14 | -0.63 | -4.27% | 14.14 | 14.58 | 352734 | 50648.51 | 15.23% | 2.00 |
| 2025-10-30 | 14.62 | 14.77 | 0.11 | 0.75% | 14.20 | 15.19 | 586621 | 86181.50 | 25.33% | 28.00 |
| 2025-10-29 | 15.00 | 14.66 | -0.41 | -2.72% | 14.26 | 15.01 | 799345 | 117184.62 | 34.51% | 0.00 |
| 2025-10-28 | 12.49 | 15.07 | 2.51 | 19.98% | 12.47 | 15.07 | 852343 | 124179.34 | 36.80% | 110.00 |
| 2025-10-27 | 12.43 | 12.56 | 0.11 | 0.88% | 12.43 | 12.65 | 76723 | 9635.43 | 3.31% | 0.00 |
| 2025-10-24 | 12.39 | 12.45 | -0.04 | -0.32% | 12.35 | 12.66 | 77288 | 9661.87 | 3.34% | 0.00 |
| 2025-10-23 | 12.55 | 12.49 | -0.06 | -0.48% | 12.28 | 12.55 | 58078 | 7191.26 | 2.51% | 0.00 |
| 2025-10-22 | 12.74 | 12.55 | -0.19 | -1.49% | 12.54 | 12.80 | 61013 | 7710.77 | 2.63% | 0.00 |
| 2025-10-21 | 12.47 | 12.74 | 0.24 | 1.92% | 12.42 | 12.78 | 74682 | 9461.99 | 3.22% | 0.00 |
| 2025-10-20 | 12.50 | 12.50 | 0.10 | 0.81% | 12.26 | 12.69 | 86809 | 10837.44 | 3.75% | 35.00 |
| 2025-10-17 | 12.95 | 12.40 | -0.62 | -4.76% | 12.38 | 12.99 | 90572 | 11469.75 | 3.91% | 0.00 |
| 2025-10-16 | 13.15 | 13.02 | -0.25 | -1.88% | 12.95 | 13.23 | 87320 | 11402.68 | 3.77% | 13.00 |
| 2025-10-15 | 13.14 | 13.27 | -0.13 | -0.97% | 12.94 | 13.29 | 140438 | 18408.12 | 6.06% | 20.00 |
| 2025-10-14 | 12.99 | 13.40 | 0.41 | 3.16% | 12.77 | 13.78 | 221793 | 29517.91 | 9.58% | 5.00 |
| 2025-10-13 | 12.24 | 12.99 | 0.05 | 0.39% | 12.24 | 13.23 | 128954 | 16686.61 | 5.57% | 0.00 |
| 2025-10-10 | 12.70 | 12.94 | 0.24 | 1.89% | 12.58 | 13.05 | 123334 | 15895.54 | 5.33% | 0.00 |
| 2025-10-09 | 12.44 | 12.70 | 0.26 | 2.09% | 12.33 | 12.84 | 95398 | 12064.94 | 4.12% | 0.00 |
| 2025-09-30 | 12.35 | 12.44 | 0.10 | 0.81% | 12.35 | 12.51 | 55861 | 6954.12 | 2.41% | 0.00 |
| 2025-09-29 | 12.34 | 12.34 | 0.01 | 0.08% | 12.08 | 12.45 | 69951 | 8576.62 | 3.02% | 55.00 |
| 2025-09-26 | 12.28 | 12.33 | -0.02 | -0.16% | 12.25 | 12.57 | 68820 | 8552.49 | 2.97% | 0.00 |
| 2025-09-25 | 12.59 | 12.35 | -0.24 | -1.91% | 12.35 | 12.61 | 69373 | 8643.52 | 3.00% | 0.00 |
| 2025-09-24 | 12.40 | 12.59 | 0.04 | 0.32% | 12.34 | 12.62 | 60194 | 7543.73 | 2.60% | 0.00 |
| 2025-09-23 | 12.89 | 12.55 | -0.25 | -1.95% | 12.20 | 12.89 | 86920 | 10832.49 | 3.75% | 2.00 |
| 2025-09-22 | 12.70 | 12.80 | 0.11 | 0.87% | 12.52 | 12.80 | 85443 | 10795.80 | 3.69% | 0.00 |
| 2025-09-19 | 12.96 | 12.69 | -0.41 | -3.13% | 12.66 | 13.12 | 115308 | 14838.52 | 4.98% | 12.00 |
| 2025-09-18 | 13.13 | 13.10 | 0.11 | 0.85% | 12.99 | 13.45 | 148111 | 19584.35 | 6.39% | 0.00 |
| 2025-09-17 | 13.13 | 12.99 | -0.14 | -1.07% | 12.98 | 13.13 | 67601 | 8809.44 | 2.92% | 0.00 |
| 2025-09-16 | 13.06 | 13.13 | 0.07 | 0.54% | 12.82 | 13.14 | 90409 | 11767.27 | 3.90% | 43.00 |
| 2025-09-15 | 13.23 | 13.06 | -0.16 | -1.21% | 13.02 | 13.23 | 68057 | 8904.03 | 2.94% | 6.00 |
| 2025-09-12 | 13.24 | 13.22 | -0.06 | -0.45% | 13.20 | 13.36 | 78745 | 10459.34 | 3.40% | 0.00 |
| 2025-09-11 | 13.15 | 13.28 | 0.22 | 1.68% | 13.07 | 13.29 | 79295 | 10457.40 | 3.42% | 0.00 |
| 2025-09-10 | 13.15 | 13.06 | -0.04 | -0.31% | 13.05 | 13.25 | 57994 | 7612.81 | 2.50% | 23.00 |
| 2025-09-09 | 13.22 | 13.10 | -0.12 | -0.91% | 13.10 | 13.38 | 79114 | 10479.75 | 3.42% | 0.00 |
| 2025-09-08 | 13.30 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 90614 | 11986.13 | 3.91% | 0.00 |
| 2025-09-05 | 13.21 | 13.32 | 0.07 | 0.53% | 13.03 | 13.32 | 80310 | 10623.49 | 3.47% | 0.00 |
| 2025-09-04 | 13.15 | 13.25 | 0.02 | 0.15% | 12.96 | 13.42 | 103786 | 13696.02 | 4.48% | 0.00 |
| 2025-09-03 | 14.20 | 13.23 | -0.91 | -6.44% | 13.20 | 14.26 | 146712 | 19987.15 | 6.33% | 0.00 |
| 2025-09-02 | 14.48 | 14.14 | -0.44 | -3.02% | 13.98 | 14.55 | 108692 | 15406.64 | 4.69% | 0.00 |
| 2025-09-01 | 14.33 | 14.58 | 0.12 | 0.83% | 14.22 | 14.58 | 112576 | 16210.66 | 4.86% | 0.00 |
| 2025-08-29 | 14.44 | 14.46 | -0.07 | -0.48% | 14.30 | 14.57 | 113630 | 16380.40 | 4.91% | 5.00 |
| 2025-08-28 | 14.63 | 14.53 | 0.08 | 0.55% | 13.80 | 14.68 | 184697 | 26449.88 | 7.97% | 2.00 |
| 2025-08-27 | 15.34 | 14.45 | -0.82 | -5.37% | 14.40 | 15.34 | 227947 | 34089.86 | 9.84% | 1.00 |
| 2025-08-26 | 15.52 | 15.27 | -0.39 | -2.49% | 15.25 | 15.53 | 188654 | 28976.63 | 8.15% | 16.00 |
| 2025-08-25 | 15.40 | 15.66 | 0.12 | 0.77% | 15.23 | 15.85 | 310244 | 47986.95 | 13.40% | 5.00 |
| 2025-08-22 | 15.20 | 15.54 | 0.03 | 0.19% | 14.83 | 15.87 | 347752 | 53310.82 | 15.01% | 24.00 |
| 2025-08-21 | 15.40 | 15.51 | 0.05 | 0.32% | 15.25 | 15.53 | 213336 | 32922.51 | 9.21% | 3.00 |
| 2025-08-20 | 15.78 | 15.46 | -0.16 | -1.02% | 15.22 | 15.80 | 268987 | 41654.76 | 11.61% | 0.00 |
深证大盘股票行情在线 K线走势图
江龙船艇(300589)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
