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
2025-04-03	12.97	12.62	-0.40	-3.07%	12.50	13.03	141005	17956	6.09%
2025-04-02	13.21	13.02	-0.30	-2.25%	12.90	13.32	177836	23180	7.68%
2025-04-01	12.65	13.32	0.91	7.33%	12.60	14.19	318301	42844	13.74%
2025-03-31	12.75	12.41	-0.50	-3.87%	12.13	12.83	150656	18633	6.50%
2025-03-28	13.18	12.91	-0.52	-3.87%	12.88	13.49	174188	22713	7.52%
2025-03-27	13.65	13.43	-0.19	-1.40%	12.90	13.95	257417	34379	11.11%
2025-03-26	13.70	13.62	-0.38	-2.71%	13.53	14.20	233146	32194	10.07%
2025-03-25	14.30	14.00	-0.92	-6.17%	13.83	14.80	261252	37020	11.28%
2025-03-24	14.62	14.92	0.27	1.84%	13.83	15.00	372488	53563	16.08%
2025-03-21	13.82	14.65	0.52	3.68%	13.69	15.54	577564	85609	24.94%
2025-03-20	13.09	14.13	1.04	7.94%	13.02	14.27	431322	59474	18.62%
2025-03-19	13.01	13.09	-0.05	-0.38%	12.94	13.64	202920	26989	8.76%
2025-03-18	13.36	13.14	-0.15	-1.13%	13.04	13.55	228549	30262	9.87%
2025-03-17	13.64	13.29	-0.16	-1.19%	13.22	14.30	364070	50024	15.72%
2025-03-14	13.04	13.45	0.41	3.14%	12.75	13.72	295151	38918	12.74%
2025-03-13	12.36	13.04	0.71	5.76%	12.10	13.27	233790	29735	10.09%
2025-03-12	12.45	12.33	-0.18	-1.44%	12.30	12.59	76020	9412	3.28%
2025-03-11	12.10	12.51	0.26	2.12%	12.05	12.52	112106	13885	4.84%
2025-03-10	12.08	12.25	0.28	2.34%	12.00	12.45	96116	11796	4.15%
2025-03-07	11.99	11.97	0.01	0.08%	11.91	12.23	62638	7563	2.70%
2025-03-06	12.00	11.96	0.04	0.34%	11.87	12.02	37774	4517	1.63%
2025-03-05	11.99	11.92	-0.10	-0.83%	11.81	12.02	40330	4790	1.74%
2025-03-04	11.66	12.02	0.32	2.74%	11.60	12.06	53711	6408	2.32%
2025-03-03	11.63	11.70	0.11	0.95%	11.56	11.88	33982	3996	1.47%
2025-02-28	11.95	11.59	-0.41	-3.42%	11.56	12.01	56356	6623	2.43%
2025-02-27	12.02	12.00	-0.12	-0.99%	11.78	12.13	58065	6940	2.51%
2025-02-26	12.10	12.12	0.02	0.17%	12.01	12.23	54142	6561	2.34%
2025-02-25	12.20	12.10	-0.16	-1.31%	12.04	12.29	32509	3951	1.40%
2025-02-24	12.16	12.26	0.06	0.49%	12.13	12.32	38967	4765	1.68%
2025-02-21	12.17	12.20	0.03	0.25%	12.06	12.23	42193	5136	1.82%
2025-02-20	12.06	12.17	0.11	0.91%	11.97	12.22	38815	4709	1.68%
2025-02-19	11.84	12.06	0.24	2.03%	11.80	12.07	34270	4107	1.48%
2025-02-18	12.24	11.82	-0.45	-3.67%	11.76	12.27	54531	6546	2.35%
2025-02-17	12.20	12.27	0.17	1.40%	12.15	12.37	42875	5259	1.85%
2025-02-14	12.12	12.10	-0.04	-0.33%	12.04	12.19	34663	4194	1.50%
2025-02-13	12.20	12.14	-0.06	-0.49%	12.14	12.60	73620	9095	3.18%
2025-02-12	12.14	12.20	0.06	0.49%	12.05	12.21	36968	4488	1.60%
2025-02-11	12.20	12.14	-0.07	-0.57%	12.02	12.20	36770	4446	1.59%
2025-02-10	12.08	12.21	0.12	0.99%	12.07	12.24	35757	4352	1.54%
2025-02-07	12.02	12.09	0.01	0.08%	12.01	12.24	51110	6199	2.21%
2025-02-06	11.93	12.08	0.16	1.34%	11.77	12.09	35327	4240	1.53%
2025-02-05	11.85	11.92	0.27	2.32%	11.70	11.95	29307	3468	1.27%
2025-01-27	11.88	11.65	-0.14	-1.19%	11.65	11.96	30400	3597	1.31%
2025-01-24	11.82	11.79	-0.02	-0.17%	11.73	11.86	28912	3412	1.25%
2025-01-23	11.93	11.81	-0.02	-0.17%	11.79	12.07	33559	4009	1.45%
2025-01-22	11.85	11.83	-0.07	-0.59%	11.77	11.94	21052	2492	0.91%
2025-01-21	12.03	11.90	-0.09	-0.75%	11.78	12.04	28906	3426	1.25%
2025-01-20	12.02	11.99	0.07	0.59%	11.92	12.06	28424	3409	1.23%
2025-01-17	12.01	11.92	0.01	0.08%	11.91	12.25	41592	5001	1.80%
2025-01-16	11.90	11.91	0.07	0.59%	11.75	12.01	40909	4865	1.77%
2025-01-15	11.96	11.84	-0.18	-1.50%	11.71	12.06	35617	4231	1.54%
2025-01-14	11.56	12.02	0.52	4.52%	11.52	12.03	41131	4878	1.78%
2025-01-13	11.41	11.50	0.03	0.26%	11.15	11.64	27070	3091	1.17%
2025-01-10	11.78	11.47	-0.38	-3.21%	11.47	11.90	28577	3338	1.23%
2025-01-09	11.83	11.85	-0.08	-0.67%	11.75	11.97	41401	4911	1.79%
2025-01-08	11.72	11.93	0.22	1.88%	11.71	12.29	64443	7744	2.78%
2025-01-07	11.57	11.71	0.18	1.56%	11.48	11.74	32016	3723	1.38%
2025-01-06	11.52	11.53	0.02	0.17%	11.26	11.65	25485	2931	1.10%
2025-01-03	12.10	11.51	-0.55	-4.56%	11.51	12.14	46559	5502	2.01%
2025-01-02	12.48	12.06	-0.39	-3.13%	11.90	12.65	46085	5641	1.99%
2024-12-31	12.83	12.45	-0.33	-2.58%	12.43	12.87	42204	5328	1.82%
2024-12-30	12.78	12.78	-0.11	-0.85%	12.61	13.03	39649	5090	1.71%
2024-12-27	12.84	12.89	0.19	1.50%	12.72	13.19	50069	6507	2.16%
2024-12-26	12.50	12.70	0.20	1.60%	12.41	12.83	34086	4337	1.47%