当前位置: 爱股网 > 股票行情 > 昆船智能(301311)股票行情

昆船智能(301311)股票行情

昆船智能(301311)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

昆船智能(301311)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
2026-03-26	16.34	16.14	-0.27	-1.65%	16.10	16.49	22559	3666.80	0.94%	0.00
2026-03-25	16.20	16.41	0.22	1.36%	16.09	16.44	26420	4320.69	1.10%	34.00
2026-03-24	15.93	16.19	0.58	3.72%	15.72	16.20	32091	5122.27	1.34%	2.00
2026-03-23	16.45	15.61	-1.00	-6.02%	15.43	16.45	41731	6655.09	1.74%	0.00
2026-03-20	17.38	16.61	-0.75	-4.32%	16.61	17.47	44891	7605.10	1.87%	0.00
2026-03-19	17.76	17.36	-0.55	-3.07%	17.32	17.79	30528	5352.46	1.27%	0.00
2026-03-18	17.82	17.91	0.11	0.62%	17.57	17.93	27686	4909.96	1.15%	0.00
2026-03-17	18.15	17.80	-0.32	-1.77%	17.80	18.21	31167	5607.36	1.30%	0.00
2026-03-16	18.31	18.12	-0.08	-0.44%	18.05	18.37	29153	5298.03	1.21%	0.00
2026-03-13	18.22	18.20	0.07	0.39%	18.06	18.45	42447	7745.76	1.77%	0.00
2026-03-12	18.68	18.13	-0.51	-2.74%	18.11	18.68	49911	9122.49	2.08%	0.00
2026-03-11	19.10	18.64	-0.42	-2.20%	18.61	19.12	36718	6900.54	1.53%	0.00
2026-03-10	18.78	19.06	0.42	2.25%	18.76	19.10	34177	6477.41	1.42%	0.00
2026-03-09	18.93	18.64	-0.48	-2.51%	18.39	18.93	52906	9842.06	2.20%	0.00
2026-03-06	18.76	19.12	0.18	0.95%	18.65	19.39	51759	9904.90	2.16%	0.00
2026-03-05	19.13	18.94	0.07	0.37%	18.78	19.87	72730	14060.49	3.03%	0.00
2026-03-04	18.49	18.87	0.26	1.40%	18.10	19.18	77879	14499.22	3.24%	0.00
2026-03-03	19.54	18.61	-0.92	-4.71%	18.60	19.83	58097	11141.77	2.42%	0.00
2026-03-02	19.98	19.53	-0.47	-2.35%	19.48	19.98	60074	11815.84	2.50%	0.00
2026-02-27	19.73	20.00	0.06	0.30%	19.69	20.10	57549	11448.65	2.40%	0.00
2026-02-26	19.92	19.94	-0.06	-0.30%	19.73	20.06	77899	15464.66	3.25%	0.00
2026-02-25	20.50	20.00	-0.46	-2.25%	19.88	20.80	139896	28336.92	5.83%	0.00
2026-02-24	19.67	20.46	1.03	5.30%	19.13	22.00	190605	38938.47	7.94%	0.00
2026-02-13	18.93	19.43	0.44	2.32%	18.90	20.24	128908	25403.68	5.37%	4.00
2026-02-12	18.85	18.99	0.14	0.74%	18.55	19.29	37273	7071.60	1.55%	0.00
2026-02-11	18.91	18.85	-0.06	-0.32%	18.77	19.10	22038	4179.75	0.92%	0.00
2026-02-10	18.63	18.91	0.24	1.29%	18.60	19.09	36514	6901.07	1.52%	0.00
2026-02-09	18.44	18.67	0.33	1.80%	18.44	18.78	25885	4828.37	1.08%	0.00
2026-02-06	18.34	18.34	-0.01	-0.05%	18.17	18.53	19317	3550.74	0.80%	0.00
2026-02-05	18.55	18.35	-0.24	-1.29%	18.35	18.82	25417	4703.18	1.06%	0.00
2026-02-04	18.35	18.59	0.21	1.14%	18.29	19.06	48310	9044.41	2.01%	0.00
2026-02-03	17.97	18.38	0.51	2.85%	17.93	18.41	27737	5051.85	1.16%	0.00
2026-02-02	18.00	17.87	-0.23	-1.27%	17.83	18.30	27015	4891.90	1.13%	0.00
2026-01-30	18.09	18.10	-0.05	-0.28%	17.75	18.20	36582	6578.12	1.52%	0.00
2026-01-29	18.48	18.15	-0.35	-1.89%	18.03	18.63	44411	8119.35	1.85%	0.00
2026-01-28	18.90	18.50	-0.45	-2.37%	18.44	18.98	39193	7318.15	1.63%	0.00
2026-01-27	19.11	18.95	-0.32	-1.66%	18.37	19.14	54912	10291.13	2.29%	0.00
2026-01-26	19.64	19.27	-0.39	-1.98%	19.14	19.72	37178	7207.24	1.55%	0.00
2026-01-23	19.44	19.66	0.16	0.82%	19.34	19.76	41811	8191.64	1.74%	0.00
2026-01-22	19.26	19.50	0.31	1.62%	19.18	19.64	38951	7591.25	1.62%	0.00
2026-01-21	19.09	19.19	0.10	0.52%	19.01	19.24	20852	3992.47	0.87%	0.00
2026-01-20	19.39	19.09	-0.30	-1.55%	19.03	19.47	31779	6113.16	1.32%	0.00
2026-01-19	19.22	19.39	0.11	0.57%	19.19	19.47	26512	5133.54	1.10%	0.00
2026-01-16	19.34	19.28	-0.01	-0.05%	19.05	19.40	33792	6490.37	1.41%	4.00
2026-01-15	19.36	19.29	-0.17	-0.87%	19.23	19.50	28335	5475.68	1.18%	0.00
2026-01-14	19.32	19.46	0.14	0.72%	19.21	19.85	66394	12974.49	2.77%	0.00
2026-01-13	19.79	19.32	-0.56	-2.82%	19.26	19.88	67411	13105.52	2.81%	0.00
2026-01-12	19.51	19.88	0.37	1.90%	19.45	19.89	65857	12993.00	2.74%	0.00
2026-01-09	19.34	19.51	0.15	0.77%	19.24	19.60	64393	12531.39	2.68%	0.00
2026-01-08	18.82	19.36	0.56	2.98%	18.76	19.45	63518	12193.68	2.65%	0.00
2026-01-07	19.00	18.80	-0.26	-1.36%	18.75	19.04	32298	6090.48	1.35%	0.00
2026-01-06	18.89	19.06	0.12	0.63%	18.83	19.14	44316	8413.16	1.85%	60.00
2026-01-05	18.80	18.94	0.22	1.18%	18.69	19.20	46853	8868.80	1.95%	0.00
2025-12-31	18.73	18.72	-0.06	-0.32%	18.48	18.80	30832	5745.58	1.28%	0.00
2025-12-30	18.71	18.78	0.05	0.27%	18.56	18.85	30902	5783.25	1.29%	0.00
2025-12-29	18.63	18.73	0.10	0.54%	18.57	18.81	21685	4054.37	0.90%	0.00
2025-12-26	18.84	18.63	-0.22	-1.17%	18.51	18.89	24271	4538.06	1.01%	0.00
2025-12-25	18.58	18.85	0.29	1.56%	18.50	18.96	28286	5316.81	1.18%	87.00
2025-12-24	18.16	18.56	0.35	1.92%	18.16	18.58	23040	4254.00	0.96%	8.00
2025-12-23	18.40	18.21	-0.24	-1.30%	18.15	18.51	19596	3576.20	0.82%	0.00
2025-12-22	18.48	18.45	-0.05	-0.27%	18.40	18.68	17614	3260.72	0.73%	0.00
2025-12-19	18.20	18.50	0.30	1.65%	18.15	18.60	30375	5590.61	1.27%	0.00
2025-12-18	17.91	18.20	0.12	0.66%	17.86	18.39	25847	4705.46	1.08%	0.00
2025-12-17	18.13	18.08	-0.09	-0.50%	17.56	18.33	40616	7256.45	1.69%	0.00
2025-12-16	18.67	18.17	-0.49	-2.63%	18.11	18.70	34883	6370.40	1.45%	5.00
2025-12-15	18.66	18.66	-0.09	-0.48%	18.40	18.86	27115	5064.38	1.13%	0.00
2025-12-12	18.59	18.75	0.16	0.86%	18.55	19.14	36884	6962.33	1.54%	0.00
2025-12-11	19.21	18.59	-0.62	-3.23%	18.54	19.21	41932	7878.82	1.75%	0.00
2025-12-10	19.02	19.21	0.10	0.52%	18.95	19.38	40899	7845.38	1.70%	0.00
2025-12-09	19.10	19.11	-0.03	-0.16%	19.05	19.68	48812	9439.87	2.03%	0.00
2025-12-08	18.98	19.14	0.19	1.00%	18.98	19.54	55189	10633.78	2.30%	0.00
2025-12-05	18.41	18.95	0.52	2.82%	18.29	19.05	48691	9119.24	2.03%	0.00
2025-12-04	19.04	18.43	-0.57	-3.00%	18.43	19.08	55786	10379.88	2.32%	11.00
2025-12-03	19.49	19.00	-0.44	-2.26%	18.91	19.50	56612	10830.99	2.36%	0.00
2025-12-02	19.75	19.44	-0.29	-1.47%	19.42	19.88	64462	12650.04	2.69%	8.00
2025-12-01	19.60	19.73	0.10	0.51%	19.46	19.96	58412	11534.20	2.43%	1.00
2025-11-28	19.40	19.63	0.09	0.46%	19.14	19.64	65418	12716.66	7.50%	3.00
2025-11-27	20.17	19.54	-0.69	-3.41%	19.47	20.17	91412	18001.11	10.48%	8.00
2025-11-26	20.90	20.23	-0.86	-4.08%	20.19	20.91	106001	21636.13	12.15%	6.00
2025-11-25	20.90	21.09	-0.58	-2.68%	20.71	21.39	154976	32621.79	17.76%	55.00

深证大盘股票行情在线 K线走势图

昆船智能(301311)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58