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
2025-09-16	13.06	13.13	0.07	0.54%	12.82	13.14	90409	11767	3.90%
2025-09-15	13.23	13.06	-0.16	-1.21%	13.02	13.23	68057	8904	2.94%
2025-09-12	13.24	13.22	-0.06	-0.45%	13.20	13.36	78745	10459	3.40%
2025-09-11	13.15	13.28	0.22	1.68%	13.07	13.29	79295	10457	3.42%
2025-09-10	13.15	13.06	-0.04	-0.31%	13.05	13.25	57994	7612	2.50%
2025-09-09	13.22	13.10	-0.12	-0.91%	13.10	13.38	79114	10479	3.42%
2025-09-08	13.30	13.22	-0.10	-0.75%	13.14	13.35	90614	11986	3.91%
2025-09-05	13.21	13.32	0.07	0.53%	13.03	13.32	80310	10623	3.47%
2025-09-04	13.15	13.25	0.02	0.15%	12.96	13.42	103786	13696	4.48%
2025-09-03	14.20	13.23	-0.91	-6.44%	13.20	14.26	146712	19987	6.33%
2025-09-02	14.48	14.14	-0.44	-3.02%	13.98	14.55	108692	15406	4.69%
2025-09-01	14.33	14.58	0.12	0.83%	14.22	14.58	112576	16210	4.86%
2025-08-29	14.44	14.46	-0.07	-0.48%	14.30	14.57	113630	16380	4.91%
2025-08-28	14.63	14.53	0.08	0.55%	13.80	14.68	184697	26449	7.97%
2025-08-27	15.34	14.45	-0.82	-5.37%	14.40	15.34	227947	34089	9.84%
2025-08-26	15.52	15.27	-0.39	-2.49%	15.25	15.53	188654	28976	8.15%
2025-08-25	15.40	15.66	0.12	0.77%	15.23	15.85	310244	47986	13.40%
2025-08-22	15.20	15.54	0.03	0.19%	14.83	15.87	347752	53310	15.01%
2025-08-21	15.40	15.51	0.05	0.32%	15.25	15.53	213336	32922	9.21%
2025-08-20	15.78	15.46	-0.16	-1.02%	15.22	15.80	268987	41654	11.61%
2025-08-19	16.02	15.62	-0.38	-2.38%	15.56	16.16	360944	56953	15.58%
2025-08-18	15.29	16.00	0.90	5.96%	15.23	16.19	499656	78961	21.57%
2025-08-15	14.80	15.10	0.18	1.21%	14.67	15.15	239901	35856	10.36%
2025-08-14	15.69	14.92	-0.77	-4.91%	14.90	15.72	368762	55743	15.92%
2025-08-13	15.55	15.69	-0.12	-0.76%	15.37	15.90	419159	65634	18.10%
2025-08-12	15.18	15.81	0.91	6.11%	15.12	17.22	600845	96536	25.94%
2025-08-11	14.88	14.90	0.02	0.13%	14.77	15.04	215381	32063	9.30%
2025-08-08	14.98	14.88	-0.20	-1.33%	14.86	15.49	277536	41953	11.98%
2025-08-07	15.42	15.08	-0.34	-2.20%	14.91	15.48	327953	49624	14.16%
2025-08-06	14.68	15.42	0.70	4.76%	14.64	15.45	516538	78816	22.30%
2025-08-05	14.90	14.72	0.00	0.00%	14.60	14.98	201930	29802	8.72%
2025-08-04	14.35	14.72	0.44	3.08%	14.18	14.95	205057	30025	8.85%
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%