江龙船艇

300589
🏛️ 中国 →
12.34
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.28 12.37 12.25 12.33 468.4K
09:35 12.32 12.41 12.28 12.39 250.2K
09:40 12.40 12.47 12.40 12.45 266.3K
09:45 12.43 12.45 12.39 12.40 253.1K
09:50 12.40 12.40 12.36 12.36 147.8K
09:55 12.36 12.38 12.32 12.36 303.4K
10:00 12.36 12.36 12.32 12.35 130.2K
10:05 12.35 12.41 12.34 12.40 195.2K
10:10 12.39 12.46 12.39 12.44 176.7K
10:15 12.45 12.47 12.44 12.46 223.4K
10:20 12.46 12.47 12.44 12.46 189.3K
10:25 12.47 12.51 12.47 12.49 359.2K
10:30 12.50 12.57 12.49 12.54 549.2K
10:35 12.54 12.54 12.49 12.54 120.4K
10:40 12.54 12.56 12.52 12.55 267.0K
10:45 12.56 12.56 12.53 12.53 274.5K
10:50 12.53 12.54 12.51 12.52 114.7K
10:55 12.52 12.55 12.52 12.54 100.7K
11:00 12.53 12.53 12.48 12.50 81.4K
11:05 12.50 12.52 12.50 12.50 104.9K
11:10 12.51 12.51 12.49 12.51 45.7K
11:15 12.50 12.51 12.48 12.50 56.8K
11:20 12.48 12.49 12.47 12.47 34.5K
11:25 12.47 12.48 12.46 12.47 40.8K
13:00 12.46 12.47 12.45 12.45 90.6K
13:05 12.45 12.46 12.43 12.45 48.8K
13:10 12.44 12.44 12.42 12.42 58.5K
13:15 12.43 12.43 12.41 12.41 141.2K
13:20 12.41 12.43 12.41 12.43 63.8K
13:25 12.42 12.44 12.42 12.42 57.4K
13:30 12.42 12.43 12.41 12.43 106.0K
13:35 12.42 12.42 12.41 12.41 36.7K
13:40 12.41 12.42 12.41 12.41 35.3K
13:45 12.41 12.43 12.40 12.43 64.3K
13:50 12.43 12.43 12.38 12.39 86.2K
13:55 12.40 12.40 12.37 12.37 107.3K
14:00 12.37 12.39 12.37 12.39 34.6K
14:05 12.38 12.39 12.37 12.39 31.2K
14:10 12.39 12.39 12.37 12.37 32.7K
14:15 12.36 12.40 12.36 12.38 41.7K
14:20 12.37 12.39 12.37 12.37 33.4K
14:25 12.38 12.38 12.35 12.37 142.8K
14:30 12.37 12.38 12.34 12.35 106.4K
14:35 12.36 12.36 12.34 12.36 123.4K
14:40 12.36 12.39 12.35 12.36 116.7K
14:45 12.37 12.38 12.36 12.38 154.4K
14:50 12.37 12.38 12.36 12.38 177.6K
14:55 12.37 12.38 12.36 12.36 80.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.34 12.45 12.08 12.34 7.0M
2025-09-26 12.28 12.57 12.25 12.33 6.9M
2025-09-25 12.59 12.61 12.35 12.35 6.9M
2025-09-24 12.40 12.62 12.34 12.59 6.0M
2025-09-23 12.89 12.89 12.20 12.55 8.7M
2025-09-22 12.70 12.80 12.52 12.80 8.5M
2025-09-19 12.96 13.12 12.66 12.69 11.5M
2025-09-18 13.13 13.45 12.99 13.10 14.8M
2025-09-17 13.13 13.13 12.98 12.99 6.8M
2025-09-16 13.06 13.14 12.82 13.13 9.0M
2025-09-15 13.23 13.23 13.02 13.06 6.8M
2025-09-12 13.24 13.36 13.20 13.22 7.9M
2025-09-11 13.15 13.29 13.07 13.28 7.9M
2025-09-10 13.15 13.25 13.05 13.06 5.8M
2025-09-09 13.22 13.38 13.10 13.10 7.9M
2025-09-08 13.30 13.35 13.14 13.22 9.1M
2025-09-05 13.21 13.32 13.03 13.32 8.0M
2025-09-04 13.15 13.42 12.96 13.25 10.4M
2025-09-03 14.20 14.26 13.20 13.23 14.7M
2025-09-02 14.48 14.55 13.98 14.14 10.9M
2025-09-01 14.33 14.58 14.22 14.58 11.3M
2025-08-29 14.44 14.57 14.30 14.46 11.4M
2025-08-28 14.63 14.68 13.80 14.53 18.5M
2025-08-27 15.34 15.34 14.40 14.45 22.8M
2025-08-26 15.52 15.53 15.25 15.27 18.9M
2025-08-25 15.40 15.85 15.23 15.66 31.0M
2025-08-22 15.20 15.87 14.83 15.54 34.8M
2025-08-21 15.40 15.53 15.25 15.51 21.3M
2025-08-20 15.78 15.80 15.22 15.46 26.9M
2025-08-19 16.02 16.16 15.56 15.62 36.1M
2025-08-18 15.29 16.19 15.23 16.00 50.0M
2025-08-15 14.80 15.15 14.67 15.10 24.0M
2025-08-14 15.69 15.72 14.90 14.92 36.9M
2025-08-13 15.55 15.90 15.37 15.69 41.9M
2025-08-12 15.18 17.22 15.12 15.81 60.1M
2025-08-11 14.88 15.04 14.77 14.90 21.5M
2025-08-08 14.98 15.49 14.86 14.88 27.8M
2025-08-07 15.42 15.48 14.91 15.08 32.8M
2025-08-06 14.68 15.45 14.64 15.42 51.7M
2025-08-05 14.90 14.98 14.60 14.72 20.2M
2025-08-04 14.35 14.95 14.18 14.72 20.5M
2025-08-01 14.64 14.98 14.10 14.28 23.9M
2025-07-31 14.97 15.15 14.60 14.77 30.3M
2025-07-30 14.90 15.68 14.85 15.41 44.4M
2025-07-29 14.69 15.17 14.61 15.09 35.3M
2025-07-28 14.80 14.80 14.55 14.78 25.8M
2025-07-25 14.20 15.39 13.95 14.85 36.9M
2025-07-24 14.09 14.34 14.01 14.28 13.7M
2025-07-23 14.42 14.44 14.00 14.04 20.3M
2025-07-22 14.67 14.99 14.47 14.63 29.6M
2025-07-21 14.44 14.85 14.14 14.69 30.1M
2025-07-18 14.53 14.85 14.33 14.36 29.8M
2025-07-17 13.95 14.35 13.80 14.25 21.4M
2025-07-16 14.15 14.23 13.88 13.94 15.1M
2025-07-15 14.06 14.20 13.81 13.93 15.1M
2025-07-14 14.55 14.55 14.13 14.20 25.3M
2025-07-11 13.85 14.92 13.78 14.56 45.6M
2025-07-10 13.90 13.96 13.64 13.80 18.7M
2025-07-09 14.58 14.58 14.01 14.04 25.1M
2025-07-08 14.20 14.52 14.04 14.46 23.9M
2025-07-07 13.96 14.58 13.90 14.32 27.3M
2025-07-04 14.70 14.85 14.36 14.54 31.9M
2025-07-03 15.08 15.94 14.79 15.00 44.0M
2025-07-02 16.54 17.60 15.65 15.89 73.0M
2025-07-01 15.00 16.86 14.70 15.92 65.5M
2025-06-30 14.68 15.52 14.68 15.24 50.7M
2025-06-27 14.80 16.13 14.21 14.77 61.1M
2025-06-26 14.00 16.40 13.70 14.80 71.4M
2025-06-25 13.00 14.99 12.95 14.09 67.9M
2025-06-24 13.30 13.43 12.93 13.06 51.5M
2025-06-23 14.84 14.84 13.90 14.25 69.5M
2025-06-20 12.52 15.12 12.30 15.12 70.4M
2025-06-19 11.77 13.28 11.51 12.60 31.5M
2025-06-18 11.71 11.97 11.69 11.92 16.1M
2025-06-17 11.58 11.79 11.48 11.77 10.6M
2025-06-16 11.68 11.69 11.44 11.65 9.0M
2025-06-13 11.50 11.88 11.50 11.73 17.0M
2025-06-12 11.41 11.58 11.39 11.47 4.0M
2025-06-11 11.45 11.60 11.38 11.51 5.6M
2025-06-10 11.70 11.70 11.26 11.42 8.0M
2025-06-09 11.56 11.68 11.56 11.62 6.4M
2025-06-06 11.54 11.63 11.50 11.58 5.2M
2025-06-05 11.65 11.71 11.50 11.55 7.5M
2025-06-04 11.75 11.96 11.62 11.70 10.8M
2025-06-03 11.42 11.90 11.38 11.76 12.0M
2025-05-30 11.45 11.59 11.31 11.50 6.6M
2025-05-29 11.33 11.49 11.28 11.49 5.4M
2025-05-28 11.29 11.53 11.26 11.39 6.5M
2025-05-27 11.26 11.35 11.17 11.30 3.7M
2025-05-26 11.21 11.30 11.12 11.28 3.7M
2025-05-23 11.30 11.43 11.16 11.19 5.7M
2025-05-22 11.53 11.65 11.32 11.33 7.9M
2025-05-21 11.86 11.86 11.51 11.58 10.1M
2025-05-20 11.70 12.33 11.59 11.86 14.3M
2025-05-19 11.60 11.82 11.33 11.69 11.8M
2025-05-16 11.40 11.93 11.39 11.53 15.5M
2025-05-15 11.58 11.96 11.38 11.40 8.5M
2025-05-14 11.70 12.10 11.56 11.62 9.9M
2025-05-13 12.41 12.42 11.70 11.71 15.1M
2025-05-12 11.51 12.36 11.51 12.08 25.3M
2025-05-09 11.87 12.04 11.59 11.63 11.5M
2025-05-08 11.43 11.88 11.40 11.87 18.8M
2025-05-07 11.32 11.83 11.32 11.63 23.3M
2025-05-06 10.88 11.14 10.88 11.13 7.3M
2025-04-30 10.75 10.88 10.73 10.82 5.0M
2025-04-29 10.50 10.85 10.50 10.72 5.0M
2025-04-28 10.75 10.83 10.57 10.61 4.5M
2025-04-25 10.75 10.86 10.63 10.76 6.3M
2025-04-24 11.18 11.18 10.69 10.76 16.4M
2025-04-23 11.37 11.48 11.25 11.38 8.9M
2025-04-22 11.47 11.47 11.30 11.34 8.3M
2025-04-21 11.35 11.68 11.29 11.53 10.4M
2025-04-18 11.37 11.66 11.20 11.40 11.4M
2025-04-17 11.25 11.76 11.19 11.39 15.0M
2025-04-16 11.65 11.81 11.05 11.29 11.1M
2025-04-15 11.74 11.87 11.48 11.60 9.1M
2025-04-14 11.78 12.06 11.73 11.80 12.0M
2025-04-11 11.66 11.95 11.63 11.64 14.9M
2025-04-10 11.66 12.19 11.66 11.87 27.8M
2025-04-09 10.40 12.15 10.18 12.00 31.4M
2025-04-08 10.21 10.77 10.20 10.56 18.7M
2025-04-07 11.20 11.67 10.10 10.10 23.1M
2025-04-03 12.97 13.03 12.50 12.62 14.1M
2025-04-02 13.21 13.32 12.90 13.02 17.8M
2025-04-01 12.65 14.19 12.60 13.32 31.8M
2025-03-31 12.75 12.83 12.13 12.41 15.1M
2025-03-28 13.18 13.49 12.88 12.91 17.4M
2025-03-27 13.65 13.95 12.90 13.43 25.7M
2025-03-26 13.70 14.20 13.53 13.62 23.3M
2025-03-25 14.30 14.80 13.83 14.00 26.1M
2025-03-24 14.62 15.00 13.83 14.92 37.2M
2025-03-21 13.82 15.54 13.69 14.65 57.8M
2025-03-20 13.09 14.27 13.02 14.13 43.1M
2025-03-19 13.01 13.64 12.94 13.09 20.3M
2025-03-18 13.36 13.55 13.04 13.14 22.9M
2025-03-17 13.64 14.30 13.22 13.29 36.4M
2025-03-14 13.04 13.72 12.75 13.45 29.5M
2025-03-13 12.36 13.27 12.10 13.04 23.4M
2025-03-12 12.45 12.59 12.30 12.33 7.6M
2025-03-11 12.10 12.52 12.05 12.51 11.2M
2025-03-10 12.08 12.45 12.00 12.25 9.6M
2025-03-07 11.99 12.23 11.91 11.97 6.3M
2025-03-06 12.00 12.02 11.87 11.96 3.8M
2025-03-05 11.99 12.02 11.81 11.92 4.0M
2025-03-04 11.66 12.06 11.60 12.02 5.4M
2025-03-03 11.63 11.88 11.56 11.70 3.4M
2025-02-28 11.95 12.01 11.56 11.59 5.6M
2025-02-27 12.02 12.13 11.78 12.00 5.8M
2025-02-26 12.10 12.23 12.01 12.12 5.4M
2025-02-25 12.20 12.29 12.04 12.10 3.3M
2025-02-24 12.16 12.32 12.13 12.26 3.9M
2025-02-21 12.17 12.23 12.06 12.20 4.2M
2025-02-20 12.06 12.22 11.97 12.17 3.9M
2025-02-19 11.84 12.07 11.80 12.06 3.4M
2025-02-18 12.24 12.27 11.76 11.82 5.5M
2025-02-17 12.20 12.37 12.15 12.27 4.3M
2025-02-14 12.12 12.19 12.04 12.10 3.5M
2025-02-13 12.20 12.60 12.14 12.14 7.4M
2025-02-12 12.14 12.21 12.05 12.20 3.7M
2025-02-11 12.20 12.20 12.02 12.14 3.7M
2025-02-10 12.08 12.24 12.07 12.21 3.6M
2025-02-07 12.02 12.24 12.01 12.09 5.1M
2025-02-06 11.93 12.09 11.77 12.08 3.5M
2025-02-05 11.85 11.95 11.70 11.92 2.9M
2025-01-27 11.88 11.96 11.65 11.65 3.0M
2025-01-24 11.82 11.86 11.73 11.79 2.9M
2025-01-23 11.93 12.07 11.79 11.81 3.4M
2025-01-22 11.85 11.94 11.77 11.83 2.1M
2025-01-21 12.03 12.04 11.78 11.90 2.9M
2025-01-20 12.02 12.06 11.92 11.99 2.8M
2025-01-17 12.01 12.25 11.91 11.92 4.2M
2025-01-16 11.90 12.01 11.75 11.91 4.1M
2025-01-15 11.96 12.06 11.71 11.84 3.6M
2025-01-14 11.56 12.03 11.52 12.02 4.1M
2025-01-13 11.41 11.64 11.15 11.50 2.7M
2025-01-10 11.78 11.90 11.47 11.47 2.9M
2025-01-09 11.83 11.97 11.75 11.85 4.1M
2025-01-08 11.72 12.29 11.71 11.93 6.4M
2025-01-07 11.57 11.74 11.48 11.71 3.2M
2025-01-06 11.52 11.65 11.26 11.53 2.5M
2025-01-03 12.10 12.14 11.51 11.51 4.7M
2025-01-02 12.48 12.65 11.90 12.06 4.6M