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
2026-05-07	16.76	16.67	-0.13	-0.77%	16.51	16.80	169963	28267	7.25%
2026-05-06	16.51	16.80	0.27	1.63%	16.36	16.83	215739	36014	9.20%
2026-04-30	16.60	16.53	0.03	0.18%	16.50	17.15	209621	34966	8.94%
2026-04-29	16.18	16.50	0.16	0.98%	16.05	16.70	204946	33689	8.74%
2026-04-28	15.98	16.34	0.18	1.11%	15.96	16.87	262652	43381	11.20%
2026-04-27	16.29	16.16	-0.19	-1.16%	15.65	16.34	186774	29758	7.97%
2026-04-24	16.20	16.35	0.57	3.61%	16.16	16.93	331894	54636	14.16%
2026-04-23	15.80	15.78	-0.17	-1.07%	15.64	16.26	209163	33306	9.03%
2026-04-22	16.42	15.95	-0.65	-3.92%	15.85	16.50	253279	40480	10.94%
2026-04-21	17.50	16.60	-0.24	-1.43%	16.30	17.77	362477	61241	15.65%
2026-04-20	16.44	16.84	0.75	4.66%	16.35	17.27	363237	60664	15.68%
2026-04-17	16.15	16.09	-0.10	-0.62%	15.78	16.18	127841	20438	5.52%
2026-04-16	16.06	16.19	0.14	0.87%	15.87	16.24	119505	19217	5.16%
2026-04-15	16.45	16.05	-0.37	-2.25%	15.94	16.45	150086	24296	6.48%
2026-04-14	16.16	16.42	0.28	1.73%	15.98	16.42	182980	29695	7.90%
2026-04-13	16.00	16.14	0.11	0.69%	15.85	16.19	112988	18147	4.88%
2026-04-10	15.98	16.03	0.16	1.01%	15.98	16.40	146826	23766	6.34%
2026-04-09	16.01	15.87	-0.34	-2.10%	15.79	16.09	118545	18896	5.12%
2026-04-08	15.94	16.21	0.50	3.18%	15.81	16.23	156998	25249	6.78%
2026-04-07	15.60	15.71	0.35	2.28%	15.40	15.83	105955	16591	4.57%
2026-04-03	15.88	15.36	-0.54	-3.40%	15.35	15.98	128748	19986	5.56%
2026-04-02	15.81	15.90	-0.09	-0.56%	15.76	16.20	146447	23388	6.32%
2026-04-01	16.14	15.99	0.03	0.19%	15.88	16.22	124546	19905	5.38%
2026-03-31	16.05	15.96	-0.19	-1.18%	15.96	16.57	171544	27862	7.41%
2026-03-30	15.86	16.15	0.06	0.37%	15.80	16.25	139880	22457	6.04%
2026-03-27	15.74	16.09	0.23	1.45%	15.60	16.16	163571	26228	7.06%
2026-03-26	16.40	15.86	-0.74	-4.46%	15.71	16.44	234331	37430	10.12%
2026-03-25	15.92	16.60	0.62	3.88%	15.80	17.15	386033	62893	16.67%
2026-03-24	15.51	15.98	0.96	6.39%	15.18	16.22	321162	50698	13.87%
2026-03-23	15.31	15.02	-0.67	-4.27%	14.94	15.71	170558	26127	7.36%
2026-03-20	16.40	15.69	-0.64	-3.92%	15.67	16.48	157555	25222	6.80%
2026-03-19	16.72	16.33	-0.74	-4.34%	16.25	16.86	163802	27029	7.07%
2026-03-18	16.86	17.07	0.21	1.25%	16.65	17.09	125146	21119	5.40%
2026-03-17	17.18	16.86	-0.50	-2.88%	16.81	17.45	187075	32026	8.08%
2026-03-16	17.71	17.36	0.08	0.46%	17.23	18.14	285917	50532	12.34%
2026-03-13	17.65	17.28	-0.37	-2.10%	17.19	17.75	153787	26805	6.64%
2026-03-12	18.24	17.65	-0.61	-3.34%	17.53	18.26	193886	34403	8.37%
2026-03-11	18.80	18.26	-0.61	-3.23%	18.20	19.02	253103	46781	10.93%
2026-03-10	18.82	18.87	0.13	0.69%	18.70	19.36	221473	42029	9.56%
2026-03-09	18.66	18.74	-0.77	-3.95%	18.03	18.92	328643	60404	14.19%
2026-03-06	19.66	19.51	-0.18	-0.91%	19.17	20.24	315989	62318	13.64%
2026-03-05	20.99	19.69	-1.33	-6.33%	19.58	20.99	458477	91628	19.80%
2026-03-04	18.76	21.02	1.90	9.94%	18.76	21.46	629339	128897	27.17%
2026-03-03	20.38	19.12	-1.23	-6.04%	19.09	21.16	458171	92000	19.78%
2026-03-02	21.30	20.35	-0.36	-1.74%	20.06	21.49	578218	120302	24.97%
2026-02-27	20.58	20.71	-0.10	-0.48%	20.49	21.39	353141	73625	15.25%
2026-02-26	20.93	20.81	-0.38	-1.79%	20.50	21.10	337633	70027	14.58%
2026-02-25	21.51	21.19	-0.29	-1.35%	21.12	22.28	500581	108082	21.61%
2026-02-24	20.34	21.48	-0.10	-0.46%	19.90	22.50	647024	137777	27.94%
2026-02-13	20.50	21.58	1.63	8.17%	20.46	22.58	795637	171872	34.35%
2026-02-12	20.30	19.95	-0.53	-2.59%	19.51	20.63	360515	72124	15.57%
2026-02-11	20.70	20.48	-0.47	-2.24%	20.30	21.08	454574	93898	19.63%
2026-02-10	19.50	20.95	1.37	7.00%	19.50	21.59	667638	138262	28.83%
2026-02-09	19.01	19.58	0.76	4.04%	18.78	19.90	402334	78213	17.37%
2026-02-06	18.16	18.82	0.44	2.39%	17.83	18.95	274260	50598	11.84%
2026-02-05	18.80	18.38	-0.79	-4.12%	18.27	19.18	276354	51224	11.93%
2026-02-04	18.20	19.17	0.69	3.73%	18.20	19.95	468432	90266	20.23%
2026-02-03	17.80	18.48	0.79	4.47%	17.74	18.61	278683	50984	12.03%
2026-02-02	17.20	17.69	-0.08	-0.45%	17.17	18.15	176393	31486	7.62%
2026-01-30	18.34	17.77	-0.21	-1.17%	17.70	18.48	213914	38470	9.24%
2026-01-29	17.80	17.98	-0.14	-0.77%	17.50	18.29	212101	38129	9.16%
2026-01-28	17.93	18.12	0.16	0.89%	17.79	18.68	289436	52916	12.50%