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
2025-08-01	14.64	14.28	-0.49	-3.32%	14.10	14.98	239054	34532	10.32%
2025-07-31	14.97	14.77	-0.64	-4.15%	14.60	15.15	302951	45040	13.08%
2025-07-30	14.90	15.41	0.32	2.12%	14.85	15.68	443671	68089	19.16%
2025-07-29	14.69	15.09	0.31	2.10%	14.61	15.17	353361	52821	15.26%
2025-07-28	14.80	14.78	-0.07	-0.47%	14.55	14.80	257574	37796	11.12%
2025-07-25	14.20	14.85	0.57	3.99%	13.95	15.39	368858	53993	15.93%
2025-07-24	14.09	14.28	0.24	1.71%	14.01	14.34	137187	19452	5.92%
2025-07-23	14.42	14.04	-0.59	-4.03%	14.00	14.44	203151	28713	8.77%
2025-07-22	14.67	14.63	-0.06	-0.41%	14.47	14.99	296144	43559	12.79%
2025-07-21	14.44	14.69	0.33	2.30%	14.14	14.85	301040	43939	13.00%
2025-07-18	14.53	14.36	0.11	0.77%	14.33	14.85	298182	43432	12.87%
2025-07-17	13.95	14.25	0.31	2.22%	13.80	14.35	214316	30198	9.25%
2025-07-16	14.15	13.94	0.01	0.07%	13.88	14.23	150985	21209	6.52%
2025-07-15	14.06	13.93	-0.27	-1.90%	13.81	14.20	150721	21032	6.51%
2025-07-14	14.55	14.20	-0.36	-2.47%	14.13	14.55	252844	35939	10.92%
2025-07-11	13.85	14.56	0.76	5.51%	13.78	14.92	456027	65913	19.69%
2025-07-10	13.90	13.80	-0.24	-1.71%	13.64	13.96	186679	25703	8.06%
2025-07-09	14.58	14.04	-0.42	-2.90%	14.01	14.58	250668	35691	10.82%
2025-07-08	14.20	14.46	0.14	0.98%	14.04	14.52	239099	34162	10.32%
2025-07-07	13.96	14.32	-0.22	-1.51%	13.90	14.58	273324	39013	11.80%
2025-07-04	14.70	14.54	-0.46	-3.07%	14.36	14.85	318929	46488	13.77%
2025-07-03	15.08	15.00	-0.88	-5.54%	14.79	15.94	440128	66645	19.00%
2025-07-02	16.54	15.89	-0.03	-0.19%	15.65	17.60	730427	120245	31.54%
2025-07-01	15.00	15.92	0.68	4.46%	14.70	16.86	655178	103382	28.29%
2025-06-30	14.68	15.24	0.47	3.18%	14.68	15.52	507206	77015	21.90%
2025-06-27	14.80	14.77	-0.03	-0.20%	14.21	16.13	610557	91524	26.36%
2025-06-26	14.00	14.80	0.71	5.04%	13.70	16.40	714469	108155	30.85%
2025-06-25	13.00	14.09	1.03	7.89%	12.95	14.99	679222	94632	29.33%
2025-06-24	13.30	13.06	-1.19	-8.35%	12.93	13.43	515499	67746	22.26%
2025-06-23	14.84	14.25	-0.87	-5.75%	13.90	14.84	695048	99176	30.01%
2025-06-20	12.52	15.12	2.52	20.00%	12.30	15.12	704218	99619	30.41%
2025-06-19	11.77	12.60	0.68	5.70%	11.51	13.28	314848	38964	13.59%
2025-06-18	11.71	11.92	0.15	1.27%	11.69	11.97	160996	19121	6.95%
2025-06-17	11.58	11.77	0.12	1.03%	11.48	11.79	105510	12313	4.56%
2025-06-16	11.68	11.65	-0.08	-0.68%	11.44	11.69	89536	10371	3.87%
2025-06-13	11.50	11.73	0.26	2.27%	11.50	11.88	169817	19875	7.33%
2025-06-12	11.41	11.47	-0.04	-0.35%	11.39	11.58	40199	4609	1.74%
2025-06-11	11.45	11.51	0.09	0.79%	11.38	11.60	55627	6409	2.40%
2025-06-10	11.70	11.42	-0.20	-1.72%	11.26	11.70	80391	9205	3.47%
2025-06-09	11.56	11.62	0.04	0.35%	11.56	11.68	63668	7402	2.75%
2025-06-06	11.54	11.58	0.03	0.26%	11.50	11.63	51765	5988	2.24%
2025-06-05	11.65	11.55	-0.15	-1.28%	11.50	11.71	74721	8635	3.23%
2025-06-04	11.75	11.70	-0.06	-0.51%	11.62	11.96	108424	12730	4.68%
2025-06-03	11.42	11.76	0.26	2.26%	11.38	11.90	120206	14054	5.19%
2025-05-30	11.45	11.50	0.01	0.09%	11.31	11.59	65907	7556	2.85%
2025-05-29	11.33	11.49	0.10	0.88%	11.28	11.49	53822	6149	2.32%
2025-05-28	11.29	11.39	0.09	0.80%	11.26	11.53	65285	7448	2.82%
2025-05-27	11.26	11.30	0.02	0.18%	11.17	11.35	36693	4127	1.58%
2025-05-26	11.21	11.28	0.09	0.80%	11.12	11.30	36559	4111	1.58%
2025-05-23	11.30	11.19	-0.14	-1.24%	11.16	11.43	57133	6452	2.47%
2025-05-22	11.53	11.33	-0.25	-2.16%	11.32	11.65	79057	9058	3.41%
2025-05-21	11.86	11.58	-0.28	-2.36%	11.51	11.86	100959	11701	4.36%
2025-05-20	11.70	11.86	0.17	1.45%	11.59	12.33	142588	17006	6.16%
2025-05-19	11.60	11.69	0.16	1.39%	11.33	11.82	117814	13612	5.09%
2025-05-16	11.40	11.53	0.13	1.14%	11.39	11.93	154508	18105	6.67%
2025-05-15	11.58	11.40	-0.22	-1.89%	11.38	11.96	85422	9867	3.69%
2025-05-14	11.70	11.62	-0.09	-0.77%	11.56	12.10	99184	11597	4.28%
2025-05-13	12.41	11.71	-0.37	-3.06%	11.70	12.42	151398	18026	6.54%
2025-05-12	11.51	12.08	0.45	3.87%	11.51	12.36	252575	30522	10.91%
2025-05-09	11.87	11.63	-0.24	-2.02%	11.59	12.04	115487	13553	4.99%
2025-05-08	11.43	11.87	0.24	2.06%	11.40	11.88	188129	21915	8.12%
2025-05-07	11.32	11.63	0.50	4.49%	11.32	11.83	233204	27001	10.07%
2025-05-06	10.88	11.13	0.31	2.87%	10.88	11.14	72660	8031	3.14%
2025-04-30	10.75	10.82	0.10	0.93%	10.73	10.88	50100	5413	2.16%
2025-04-29	10.50	10.72	0.11	1.04%	10.50	10.85	49562	5312	2.14%
2025-04-28	10.75	10.61	-0.15	-1.39%	10.57	10.83	45361	4825	1.96%
2025-04-25	10.75	10.76	0.00	0.00%	10.63	10.86	63069	6777	2.72%
2025-04-24	11.18	10.76	-0.62	-5.45%	10.69	11.18	163509	17688	7.06%