江龙船艇（300589）历史行情

以下为江龙船艇近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.580	13.130	13.690	12.590	-0.440	-3.242%	1,842.19万	2.39亿	8.278%
2026-10-08	13.670	13.570	14.150	13.380	-0.030	-0.221%	16.57万	0.00亿	0.000%
2026-10-07	13.810	13.600	14.140	13.490	-0.210	-1.521%	1,660.42万	2.28亿	7.461%
2026-10-06	13.810	13.600	14.140	13.490	-0.210	-1.521%	1,660.42万	2.28亿	7.461%
2026-10-05	13.810	13.600	14.140	13.490	-0.210	-1.521%	1,660.42万	2.28亿	7.461%
2026-10-02	13.810	13.600	14.140	13.490	-0.210	-1.521%	1,660.42万	2.28亿	7.461%
2026-10-01	13.810	13.600	14.140	13.490	-0.210	-1.521%	1,660.42万	2.28亿	7.461%
2026-09-30	13.810	13.600	14.140	13.490	-0.210	-1.521%	16.60万	0.00亿	0.000%
2026-09-29	13.070	13.810	13.930	13.040	0.610	4.621%	19.40万	0.00亿	0.000%
2026-09-28	13.560	13.200	13.590	13.050	-0.400	-2.941%	12.41万	0.00亿	0.000%
2026-09-27	13.710	13.600	13.780	13.420	0.010	0.074%	1,420.39万	1.93亿	6.383%
2026-09-24	13.710	13.600	13.780	13.420	0.010	0.074%	14.20万	0.00亿	0.000%
2026-09-23	13.970	13.590	14.020	13.570	-0.470	-3.343%	14.07万	0.00亿	0.000%
2026-09-22	14.380	14.060	14.450	13.920	-0.420	-2.901%	19.59万	0.00亿	0.000%
2026-09-21	13.830	14.480	14.560	13.660	0.650	4.700%	23.46万	0.00亿	0.000%
2026-09-18	13.310	13.830	14.050	13.280	0.430	3.209%	22.56万	0.00亿	0.000%
2026-09-17	13.210	13.400	13.550	12.940	0.160	1.208%	16.99万	0.00亿	0.000%
2026-09-16	13.100	13.240	13.530	13.080	0.050	0.379%	15.76万	0.00亿	0.000%
2026-09-15	13.340	13.190	13.620	13.030	-0.360	-2.657%	20.05万	0.00亿	0.000%
2026-09-14	14.090	13.550	14.500	13.500	-0.650	-4.577%	29.27万	0.00亿	0.000%
2026-09-11	14.400	14.200	14.900	13.910	-0.620	-4.184%	33.86万	0.00亿	0.000%
2026-09-10	14.660	14.820	15.270	14.100	0.170	1.160%	47.40万	0.00亿	0.000%
2026-09-09	13.890	14.650	15.050	13.760	0.670	4.793%	48.19万	0.00亿	0.000%
2026-09-08	13.940	13.980	14.240	13.810	-0.130	-0.921%	22.99万	0.00亿	0.000%
2026-09-07	14.450	14.110	14.500	14.050	-0.420	-2.891%	32.92万	0.00亿	0.000%
2026-09-04	13.880	14.530	14.630	13.560	0.930	6.838%	45.48万	0.00亿	0.000%
2026-09-03	13.920	13.600	14.190	13.520	-0.400	-2.857%	29.98万	0.00亿	0.000%
2026-09-02	13.550	14.000	14.650	13.500	0.340	2.489%	42.94万	0.00亿	0.000%
2026-09-01	13.420	13.660	13.710	13.340	0.250	1.864%	14.33万	0.00亿	0.000%
2026-08-31	13.310	13.410	13.500	13.160	0.000	0.000%	8.75万	0.00亿	0.000%
2026-08-28	13.230	13.410	13.530	13.190	0.140	1.055%	11.20万	0.00亿	0.000%
2026-08-27	13.090	13.270	13.370	12.900	0.200	1.530%	10.06万	0.00亿	0.000%
2026-08-26	13.290	13.070	13.460	12.920	-0.250	-1.877%	12.38万	0.00亿	0.000%
2026-08-25	12.300	13.320	13.460	12.300	0.850	6.816%	22.30万	0.00亿	0.000%
2026-08-24	12.680	12.470	12.850	12.240	-0.660	-5.027%	17.09万	0.00亿	0.000%
2026-08-21	12.850	13.130	13.190	12.690	0.210	1.625%	11.29万	0.00亿	0.000%
2026-08-20	12.900	12.920	13.200	12.810	0.060	0.467%	9.22万	0.00亿	0.000%
2026-08-19	13.610	12.860	13.690	12.820	-0.750	-5.511%	17.21万	0.00亿	0.000%
2026-08-18	13.810	13.610	13.940	13.580	-0.330	-2.367%	15.96万	0.00亿	0.000%
2026-08-17	13.320	13.940	13.950	13.150	0.620	4.655%	31.33万	0.00亿	0.000%
2026-08-14	13.010	13.320	13.730	12.950	0.220	1.679%	28.83万	0.00亿	0.000%
2026-08-13	13.400	13.100	13.410	13.100	-0.240	-1.799%	14.93万	0.00亿	0.000%
2026-08-12	13.210	13.340	13.420	13.150	0.050	0.376%	17.54万	0.00亿	0.000%
2026-08-11	13.630	13.290	13.760	13.140	-0.630	-4.526%	28.96万	0.00亿	0.000%
2026-08-10	13.260	13.920	14.360	13.110	0.670	5.057%	43.23万	0.00亿	0.000%
2026-08-07	13.120	13.250	13.690	12.860	0.010	0.076%	25.62万	0.00亿	0.000%
2026-08-06	12.970	13.240	13.420	12.880	0.280	2.160%	26.17万	0.00亿	0.000%
2026-08-05	12.900	12.960	13.090	12.770	0.070	0.543%	15.22万	0.00亿	0.000%
2026-08-04	12.780	12.890	12.970	12.690	0.080	0.625%	13.67万	0.00亿	0.000%
2026-08-03	12.640	12.810	12.850	12.470	0.170	1.345%	15.72万	0.00亿	0.000%
2026-07-31	12.060	12.640	12.750	12.050	0.370	3.015%	21.01万	0.00亿	0.000%
2026-07-30	12.440	12.270	12.750	12.230	-0.250	-1.997%	20.84万	0.00亿	0.000%
2026-07-29	12.250	12.520	12.700	12.220	0.220	1.789%	22.03万	0.00亿	0.000%
2026-07-28	12.430	12.300	12.830	12.270	-0.310	-2.458%	25.17万	0.00亿	0.000%
2026-07-27	12.040	12.610	12.950	11.700	0.360	2.939%	44.35万	0.00亿	0.000%
2026-07-24	11.280	12.250	13.320	11.270	0.700	6.061%	49.08万	0.00亿	0.000%
2026-07-23	10.740	11.550	11.660	10.740	0.690	6.354%	18.99万	0.00亿	0.000%
2026-07-22	10.750	10.860	11.050	10.620	0.060	0.556%	9.03万	0.00亿	0.000%
2026-07-21	10.870	10.800	10.930	10.230	-0.060	-0.552%	12.28万	0.00亿	0.000%
2026-07-20	10.960	10.860	11.290	10.480	-0.070	-0.640%	10.99万	0.00亿	0.000%
2026-07-17	11.340	10.930	11.420	10.780	-0.410	-3.616%	10.21万	0.00亿	0.000%
2026-07-16	11.340	11.340	11.490	11.070	0.000	0.000%	8.56万	0.00亿	0.000%
2026-07-15	11.120	11.340	11.520	11.050	0.120	1.070%	9.52万	0.00亿	0.000%
2026-07-14	11.290	11.220	11.410	10.860	-0.180	-1.579%	12.94万	0.00亿	0.000%
2026-07-13	12.390	11.400	12.470	11.280	-1.080	-8.654%	21.35万	0.00亿	0.000%
2026-07-10	11.670	12.480	12.980	11.520	0.730	6.213%	23.37万	0.00亿	0.000%
2026-07-09	11.730	11.750	11.930	11.400	-0.020	-0.170%	9.80万	0.00亿	0.000%
2026-07-08	12.000	11.770	12.090	11.690	-0.130	-1.092%	9.98万	0.00亿	0.000%
2026-07-07	12.330	11.900	12.600	11.900	-0.560	-4.494%	15.11万	0.00亿	0.000%
2026-07-06	12.500	12.460	13.070	12.400	-0.090	-0.717%	20.65万	0.00亿	0.000%
2026-07-03	11.920	12.550	12.690	11.910	0.610	5.109%	17.54万	0.00亿	0.000%
2026-07-02	11.910	11.940	12.400	11.800	-0.110	-0.913%	11.03万	0.00亿	0.000%
2026-07-01	11.800	12.050	12.190	11.800	0.250	2.119%	11.27万	0.00亿	0.000%
2026-06-30	11.550	11.800	11.890	11.380	0.170	1.462%	9.78万	0.00亿	0.000%
2026-06-29	11.680	11.630	11.730	11.220	-0.080	-0.683%	12.59万	0.00亿	0.000%
2026-06-26	11.960	11.710	12.030	11.680	-0.370	-3.063%	11.14万	0.00亿	0.000%
2026-06-25	12.380	12.080	12.430	11.990	-0.380	-3.050%	10.10万	0.00亿	0.000%
2026-06-24	12.510	12.460	12.630	12.170	-0.140	-1.111%	10.07万	0.00亿	0.000%
2026-06-23	12.800	12.600	12.940	12.540	-0.240	-1.869%	9.24万	0.00亿	0.000%
2026-06-22	12.580	12.840	12.850	12.290	0.080	0.627%	13.23万	0.00亿	0.000%
2026-06-18	13.000	12.760	13.030	12.660	-0.450	-3.407%	15.36万	0.00亿	0.000%
2026-06-17	13.120	13.210	13.710	12.940	0.130	0.994%	19.26万	0.00亿	0.000%
2026-06-16	13.200	13.080	13.260	12.960	-0.180	-1.357%	9.54万	0.00亿	0.000%
2026-06-15	12.960	13.260	13.310	12.870	0.280	2.157%	11.00万	0.00亿	0.000%
2026-06-12	12.650	12.980	13.190	12.650	0.370	2.934%	13.55万	0.00亿	0.000%
2026-06-11	12.450	12.610	12.700	12.220	-0.040	-0.316%	9.66万	0.00亿	0.000%
2026-06-10	12.740	12.650	13.230	12.500	-0.130	-1.017%	11.28万	0.00亿	0.000%
2026-06-09	12.880	12.780	12.980	12.650	-0.030	-0.234%	8.41万	0.00亿	0.000%
2026-06-08	13.100	12.810	13.340	12.650	-0.540	-4.045%	10.95万	0.00亿	0.000%
2026-06-05	13.400	13.350	13.580	13.120	-0.090	-0.670%	10.18万	0.00亿	0.000%
2026-06-04	13.290	13.440	13.520	13.210	0.030	0.224%	8.38万	0.00亿	0.000%
2026-06-03	13.350	13.410	13.520	13.200	0.040	0.299%	8.08万	0.00亿	0.000%
2026-06-02	13.730	13.370	13.750	13.130	-0.360	-2.622%	8.97万	0.00亿	0.000%
2026-06-01	13.580	13.730	13.960	13.580	0.060	0.439%	8.20万	0.00亿	0.000%
2026-05-29	14.310	13.670	14.400	13.540	-0.430	-3.050%	12.38万	0.00亿	0.000%
2026-05-28	13.870	14.100	14.220	13.840	0.270	1.952%	9.42万	0.00亿	0.000%
2026-05-27	14.030	13.830	14.260	13.640	-0.260	-1.845%	9.26万	0.00亿	0.000%
2026-05-26	14.320	14.090	14.350	13.770	-0.330	-2.288%	11.45万	0.00亿	0.000%
2026-05-25	14.700	14.420	14.810	14.230	-0.200	-1.368%	9.42万	0.00亿	0.000%
2026-05-22	14.570	14.620	14.720	14.290	0.320	2.238%	11.57万	0.00亿	0.000%
2026-05-21	15.050	14.300	15.140	14.290	-0.760	-5.046%	15.94万	0.00亿	0.000%
2026-05-20	15.190	15.060	15.270	14.800	-0.310	-2.017%	12.72万	0.00亿	0.000%
2026-05-19	15.500	15.370	15.600	15.030	-0.250	-1.601%	14.27万	0.00亿	0.000%
2026-05-18	15.470	15.620	15.750	15.450	-0.030	-0.192%	11.37万	0.00亿	0.000%
2026-05-15	15.990	15.650	16.300	15.590	-0.300	-1.881%	16.48万	0.00亿	0.000%
2026-05-14	16.810	15.950	16.930	15.950	-1.060	-6.232%	26.15万	0.00亿	0.000%
2026-05-13	16.800	17.010	17.120	16.440	0.680	4.164%	30.57万	0.00亿	0.000%
2026-05-12	16.770	16.330	16.800	16.150	-0.520	-3.086%	19.01万	0.00亿	0.000%
2026-05-11	17.140	16.850	17.170	16.790	-0.180	-1.057%	18.25万	0.00亿	0.000%
2026-05-08	16.590	17.030	17.100	16.400	0.360	2.160%	24.26万	0.00亿	0.000%
2026-05-07	16.760	16.670	16.800	16.510	-0.130	-0.774%	17.00万	0.00亿	0.000%
2026-05-06	16.510	16.800	16.830	16.360	0.270	1.633%	21.57万	0.00亿	0.000%
2026-04-30	16.600	16.530	17.150	16.500	0.030	0.182%	20.96万	0.00亿	0.000%
2026-04-29	16.180	16.500	16.700	16.050	0.160	0.979%	20.49万	0.00亿	0.000%
2026-04-28	15.980	16.340	16.870	15.960	0.180	1.114%	26.27万	0.00亿	0.000%
2026-04-27	16.290	16.160	16.340	15.650	-0.190	-1.162%	18.68万	0.00亿	0.000%
2026-04-24	16.200	16.350	16.930	16.160	0.570	3.612%	33.19万	0.00亿	0.000%
2026-04-23	15.800	15.780	16.260	15.640	-0.170	-1.066%	20.92万	0.00亿	0.000%
2026-04-22	16.420	15.950	16.500	15.850	-0.650	-3.916%	25.33万	0.00亿	0.000%
2026-04-21	17.500	16.600	17.770	16.300	-0.240	-1.425%	36.25万	0.00亿	0.000%
2026-04-20	16.440	16.840	17.270	16.350	0.750	4.661%	36.32万	0.00亿	0.000%
2026-04-17	16.150	16.090	16.180	15.780	-0.100	-0.618%	12.78万	0.00亿	0.000%
2026-04-16	16.060	16.190	16.240	15.870	0.140	0.872%	11.95万	0.00亿	0.000%
2026-04-15	16.450	16.050	16.450	15.940	-0.370	-2.253%	15.01万	0.00亿	0.000%
2026-04-14	16.160	16.420	16.420	15.980	0.280	1.735%	18.30万	0.00亿	0.000%
2026-04-13	16.000	16.140	16.190	15.850	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-10	15.980	16.030	16.400	15.980	0.000	0.000%	14.68万	0.00亿	0.000%
2026-04-09	16.010	15.870	16.090	15.790	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-08	15.940	16.210	16.230	15.810	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-07	15.600	15.710	15.830	15.400	0.000	0.000%	10.60万	0.00亿	0.000%
2026-04-03	15.880	15.360	15.980	15.350	0.000	0.000%	12.87万	0.00亿	0.000%
2026-04-02	15.810	15.900	16.200	15.760	0.000	0.000%	14.64万	0.00亿	0.000%
2026-04-01	16.140	15.990	16.220	15.880	0.000	0.000%	12.45万	0.00亿	0.000%