江龙船艇 (300589) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.90	12.92	0.06	0.47%	12.81	13.20	92233	11998	3.93%
2026-08-19	13.61	12.86	-0.75	-5.51%	12.82	13.69	172117	22476	7.34%
2026-08-18	13.81	13.61	-0.33	-2.37%	13.58	13.94	159558	21843	6.81%
2026-08-17	13.32	13.94	0.62	4.65%	13.15	13.95	313294	42887	13.36%
2026-08-14	13.01	13.32	0.22	1.68%	12.95	13.73	288291	38678	12.30%
2026-08-13	13.40	13.10	-0.24	-1.80%	13.10	13.41	149344	19798	6.37%
2026-08-12	13.21	13.34	0.05	0.38%	13.15	13.42	175388	23335	7.48%
2026-08-11	13.63	13.29	-0.63	-4.53%	13.14	13.76	289607	38627	12.35%
2026-08-10	13.26	13.92	0.67	5.06%	13.11	14.36	432281	59202	18.44%
2026-08-07	13.12	13.25	0.01	0.08%	12.86	13.69	256157	33788	10.93%
2026-08-06	12.97	13.24	0.28	2.16%	12.88	13.42	261720	34444	11.16%
2026-08-05	12.90	12.96	0.07	0.54%	12.77	13.09	152193	19679	6.49%
2026-08-04	12.78	12.89	0.08	0.62%	12.69	12.97	136743	17564	5.83%
2026-08-03	12.64	12.81	0.17	1.34%	12.47	12.85	157209	19976	6.71%
2026-07-31	12.06	12.64	0.37	3.02%	12.05	12.75	210105	26266	8.96%
2026-07-30	12.44	12.27	-0.25	-2.00%	12.23	12.75	208381	26021	8.89%
2026-07-29	12.25	12.52	0.22	1.79%	12.22	12.70	220327	27497	9.40%
2026-07-28	12.43	12.30	-0.31	-2.46%	12.27	12.83	251698	31219	10.74%
2026-07-27	12.04	12.61	0.36	2.94%	11.70	12.95	443470	55161	18.92%
2026-07-24	11.28	12.25	0.70	6.06%	11.27	13.32	490769	60980	20.93%
2026-07-23	10.74	11.55	0.69	6.35%	10.74	11.66	189872	21469	8.10%
2026-07-22	10.75	10.86	0.06	0.56%	10.62	11.05	90341	9813	3.85%
2026-07-21	10.87	10.80	-0.06	-0.55%	10.23	10.93	122774	13004	5.24%
2026-07-20	10.96	10.86	-0.07	-0.64%	10.48	11.29	109936	11997	4.69%
2026-07-17	11.34	10.93	-0.41	-3.62%	10.78	11.42	102122	11350	4.36%
2026-07-16	11.34	11.34	0.00	0.00%	11.07	11.49	85649	9718	3.65%
2026-07-15	11.12	11.34	0.12	1.07%	11.05	11.52	95202	10783	4.06%
2026-07-14	11.29	11.22	-0.18	-1.58%	10.86	11.41	129427	14369	5.52%
2026-07-13	12.39	11.40	-1.08	-8.65%	11.28	12.47	213531	24754	9.11%
2026-07-10	11.67	12.48	0.73	6.21%	11.52	12.98	233723	29091	9.97%
2026-07-09	11.73	11.75	-0.02	-0.17%	11.40	11.93	98010	11444	4.18%
2026-07-08	12.00	11.77	-0.13	-1.09%	11.69	12.09	99803	11818	4.26%
2026-07-07	12.33	11.90	-0.56	-4.49%	11.90	12.60	151138	18359	6.45%
2026-07-06	12.50	12.46	-0.09	-0.72%	12.40	13.07	206471	26312	8.81%
2026-07-03	11.92	12.55	0.61	5.11%	11.91	12.69	175401	21736	7.48%
2026-07-02	11.91	11.94	-0.11	-0.91%	11.80	12.40	110283	13360	4.70%
2026-07-01	11.80	12.05	0.25	2.12%	11.80	12.19	112688	13530	4.81%
2026-06-30	11.55	11.80	0.17	1.46%	11.38	11.89	97783	11475	4.17%
2026-06-29	11.68	11.63	-0.08	-0.68%	11.22	11.73	125915	14445	5.37%
2026-06-26	11.96	11.71	-0.37	-3.06%	11.68	12.03	111422	13147	4.75%
2026-06-25	12.38	12.08	-0.38	-3.05%	11.99	12.43	101000	12234	4.31%
2026-06-24	12.51	12.46	-0.14	-1.11%	12.17	12.63	100689	12456	4.30%
2026-06-23	12.80	12.60	-0.24	-1.87%	12.54	12.94	92411	11782	3.94%
2026-06-22	12.58	12.84	0.08	0.63%	12.29	12.85	132292	16585	5.64%
2026-06-18	13.00	12.76	-0.45	-3.41%	12.66	13.03	153558	19690	6.55%
2026-06-17	13.12	13.21	0.13	0.99%	12.94	13.71	192556	25529	8.21%
2026-06-16	13.20	13.08	-0.18	-1.36%	12.96	13.26	95365	12491	4.07%
2026-06-15	12.96	13.26	0.28	2.16%	12.87	13.31	109984	14497	4.69%
2026-06-12	12.65	12.98	0.37	2.93%	12.65	13.19	135533	17632	5.78%
2026-06-11	12.45	12.61	-0.04	-0.32%	12.22	12.70	96627	12102	4.12%
2026-06-10	12.74	12.65	-0.13	-1.02%	12.50	13.23	112790	14399	4.81%
2026-06-09	12.88	12.78	-0.03	-0.23%	12.65	12.98	84052	10731	3.59%
2026-06-08	13.10	12.81	-0.54	-4.04%	12.65	13.34	109531	14217	4.67%
2026-06-05	13.40	13.35	-0.09	-0.67%	13.12	13.58	101779	13608	4.34%
2026-06-04	13.29	13.44	0.03	0.22%	13.21	13.52	83798	11222	3.57%
2026-06-03	13.35	13.41	0.04	0.30%	13.20	13.52	80849	10823	3.45%
2026-06-02	13.73	13.37	-0.36	-2.62%	13.13	13.75	89655	11947	3.82%
2026-06-01	13.58	13.73	0.06	0.44%	13.58	13.96	82005	11312	3.50%
2026-05-29	14.31	13.67	-0.43	-3.05%	13.54	14.40	123836	17219	5.28%
2026-05-28	13.87	14.10	0.27	1.95%	13.84	14.22	94170	13198	4.02%
2026-05-27	14.03	13.83	-0.26	-1.85%	13.64	14.26	92642	12872	3.95%
2026-05-26	14.32	14.09	-0.33	-2.29%	13.77	14.35	114547	16019	4.89%
2026-05-25	14.70	14.42	-0.20	-1.37%	14.23	14.81	94168	13596	4.02%
2026-05-22	14.57	14.62	0.32	2.24%	14.29	14.72	115690	16839	4.93%
2026-05-21	15.05	14.30	-0.76	-5.05%	14.29	15.14	159396	23529	6.80%
2026-05-20	15.19	15.06	-0.31	-2.02%	14.80	15.27	127150	19101	5.42%
2026-05-19	15.50	15.37	-0.25	-1.60%	15.03	15.60	142652	21811	6.09%
2026-05-18	15.47	15.62	-0.03	-0.19%	15.45	15.75	113657	17683	4.85%
2026-05-15	15.99	15.65	-0.30	-1.88%	15.59	16.30	164818	26259	7.03%
2026-05-14	16.81	15.95	-1.06	-6.23%	15.95	16.93	261530	42644	11.16%
2026-05-13	16.80	17.01	0.68	4.16%	16.44	17.12	305713	51543	13.04%