江龙船艇(300589)股票信息
| 股票代码 | 300589 |
| 股票名称 | 江龙船艇 |
| 最新价/元 | 14.42 |
| 涨跌额/元 | 1.61 |
| 涨跌幅/% | 12.57 |
| 买入/元 | 14.42 |
| 卖出/元 | 14.43 |
| 昨收/元 | 12.81 |
| 今开/元 | 15.20 |
| 最高/元 | 15.21 |
| 最低/元 | 13.27 |
| 成交量/手 | 333479.99 |
| 成交额/万 | 47614.16 |
| 股净值/元 | 123.57 |
| 市净率 | 6.55 |
| 总市值/万 | 544597.25 |
| 流通值/万 | 333977.31 |
| 换手率/% | 14.40 |
| 入市日期 | 2017-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
江龙船艇(300589)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.20 | 14.42 | 1.61 | 12.57 | 333479.99 | 47614.16 | 14.40 |
| 2024-09-30 | 11.83 | 12.81 | 1.43 | 12.57 | 277432.96 | 34304.87 | 11.98 |
| 2024-09-27 | 10.86 | 11.38 | 0.58 | 5.37 | 117179.50 | 13065.34 | 5.06 |
| 2024-09-26 | 10.42 | 10.80 | 0.24 | 2.27 | 64434.83 | 6854.54 | 2.78 |
| 2024-09-25 | 10.44 | 10.56 | 0.16 | 1.54 | 71717.06 | 7577.19 | 3.10 |
| 2024-09-24 | 10.23 | 10.40 | 0.26 | 2.56 | 55508.60 | 5727.44 | 2.40 |
| 2024-09-23 | 10.09 | 10.14 | -0.07 | -0.69 | 21684.70 | 2208.58 | 0.94 |
| 2024-09-20 | 10.31 | 10.21 | -0.12 | -1.16 | 25739.00 | 2635.38 | 1.11 |
| 2024-09-19 | 10.35 | 10.33 | 0.08 | 0.78 | 33409.40 | 3439.73 | 1.44 |
| 2024-09-18 | 10.36 | 10.25 | -0.14 | -1.35 | 30833.60 | 3136.81 | 1.33 |
| 2024-09-13 | 10.37 | 10.39 | 0.04 | 0.39 | 27048.47 | 2811.46 | 1.17 |
| 2024-09-12 | 10.45 | 10.35 | -0.11 | -1.05 | 27807.89 | 2912.73 | 1.20 |
| 2024-09-11 | 10.52 | 10.46 | -0.12 | -1.13 | 24387.41 | 2549.36 | 1.05 |
| 2024-09-10 | 10.45 | 10.58 | 0.14 | 1.34 | 42799.30 | 4517.91 | 1.85 |
| 2024-09-09 | 10.36 | 10.44 | -0.14 | -1.32 | 40104.70 | 4200.27 | 1.73 |
| 2024-09-06 | 10.43 | 10.58 | 0.19 | 1.83 | 75666.07 | 8046.63 | 3.27 |
| 2024-09-05 | 10.37 | 10.39 | -0.02 | -0.19 | 28833.40 | 2997.22 | 1.24 |
| 2024-09-04 | 10.37 | 10.41 | -0.14 | -1.33 | 47530.49 | 4938.63 | 2.05 |
| 2024-09-03 | 10.75 | 10.55 | 0.27 | 2.63 | 70007.69 | 7475.13 | 3.02 |
| 2024-09-02 | 10.60 | 10.28 | -0.33 | -3.11 | 38132.60 | 3965.65 | 1.65 |
| 2024-08-30 | 10.47 | 10.61 | 0.22 | 2.12 | 40889.17 | 4324.96 | 1.77 |
| 2024-08-29 | 10.26 | 10.39 | 0.10 | 0.97 | 27535.87 | 2850.15 | 1.19 |
| 2024-08-28 | 10.23 | 10.29 | -0.02 | -0.19 | 33364.72 | 3462.45 | 1.44 |
| 2024-08-27 | 10.56 | 10.31 | -0.33 | -3.10 | 37028.90 | 3846.17 | 1.60 |
| 2024-08-26 | 10.60 | 10.64 | -0.03 | -0.28 | 33991.40 | 3594.92 | 1.47 |
| 2024-08-23 | 10.60 | 10.67 | -0.59 | -5.24 | 89945.81 | 9632.46 | 3.88 |
| 2024-08-22 | 11.40 | 11.26 | -0.15 | -1.32 | 44341.90 | 5017.62 | 1.91 |
| 2024-08-21 | 11.25 | 11.41 | 0.17 | 1.51 | 39811.20 | 4521.80 | 1.72 |
| 2024-08-20 | 11.30 | 11.24 | -0.09 | -0.79 | 35050.60 | 3935.69 | 1.51 |
| 2024-08-19 | 11.36 | 11.33 | -0.09 | -0.79 | 41995.49 | 4777.55 | 1.81 |
| 2024-08-16 | 11.54 | 11.42 | -0.13 | -1.13 | 46924.70 | 5387.82 | 2.03 |
| 2024-08-15 | 11.45 | 11.55 | 0.00 | 0.00 | 47752.60 | 5505.36 | 2.06 |
| 2024-08-14 | 11.52 | 11.55 | -0.05 | -0.43 | 37542.00 | 4338.41 | 1.62 |
| 2024-08-13 | 11.44 | 11.60 | 0.17 | 1.49 | 65340.80 | 7577.72 | 2.82 |
| 2024-08-12 | 11.57 | 11.43 | -0.23 | -1.97 | 55933.30 | 6419.25 | 2.42 |
| 2024-08-09 | 11.64 | 11.66 | 0.02 | 0.17 | 70079.40 | 8157.60 | 3.03 |
| 2024-08-08 | 12.00 | 11.64 | -0.48 | -3.96 | 135436.04 | 15904.17 | 5.85 |
| 2024-08-07 | 12.28 | 12.12 | -0.30 | -2.42 | 121381.59 | 14763.92 | 5.24 |
| 2024-08-06 | 11.93 | 12.42 | 0.73 | 6.25 | 240333.90 | 29311.77 | 10.38 |
| 2024-08-05 | 12.25 | 11.69 | -0.15 | -1.27 | 168220.30 | 20341.72 | 7.26 |
| 2024-08-02 | 12.12 | 11.84 | -0.28 | -2.31 | 99744.04 | 11995.83 | 4.31 |
| 2024-08-01 | 11.91 | 12.12 | 0.14 | 1.17 | 149602.60 | 18137.40 | 6.46 |
| 2024-07-31 | 11.53 | 11.98 | 0.45 | 3.90 | 128356.10 | 15106.65 | 5.54 |
| 2024-07-30 | 11.93 | 11.53 | -0.36 | -3.03 | 128534.50 | 14904.20 | 5.55 |
| 2024-07-29 | 11.74 | 11.89 | 0.38 | 3.30 | 179950.01 | 21502.75 | 7.77 |
| 2024-07-26 | 11.80 | 11.51 | 0.52 | 4.73 | 143650.60 | 16509.57 | 6.20 |
| 2024-07-25 | 11.06 | 10.99 | -0.20 | -1.79 | 51997.40 | 5714.59 | 2.25 |
| 2024-07-24 | 11.00 | 11.19 | 0.05 | 0.45 | 51624.00 | 5749.30 | 2.23 |
| 2024-07-23 | 11.40 | 11.14 | -0.34 | -2.96 | 49440.67 | 5588.90 | 2.13 |
| 2024-07-22 | 11.39 | 11.48 | 0.03 | 0.26 | 62684.39 | 7194.77 | 2.71 |
| 2024-07-19 | 11.24 | 11.45 | 0.27 | 2.42 | 74219.02 | 8472.45 | 3.20 |
| 2024-07-18 | 11.00 | 11.18 | 0.17 | 1.54 | 53254.51 | 5865.51 | 2.30 |
| 2024-07-17 | 11.24 | 11.01 | -0.22 | -1.96 | 43618.27 | 4847.77 | 1.88 |
| 2024-07-16 | 11.20 | 11.23 | 0.03 | 0.27 | 31892.42 | 3564.00 | 1.38 |
| 2024-07-15 | 11.34 | 11.20 | -0.18 | -1.58 | 38251.40 | 4311.62 | 1.65 |
| 2024-07-12 | 11.56 | 11.38 | -0.16 | -1.39 | 55346.20 | 6345.23 | 2.39 |
| 2024-07-11 | 11.39 | 11.54 | 0.31 | 2.76 | 61281.59 | 7030.55 | 2.65 |
| 2024-07-10 | 11.27 | 11.23 | -0.11 | -0.97 | 58222.00 | 6618.10 | 2.51 |
| 2024-07-09 | 11.14 | 11.34 | 0.33 | 3.00 | 61083.80 | 6803.40 | 2.64 |
| 2024-07-08 | 11.24 | 11.01 | -0.26 | -2.31 | 42542.40 | 4708.33 | 1.84 |
| 2024-07-05 | 11.24 | 11.27 | 0.13 | 1.17 | 38404.86 | 4285.02 | 1.66 |
| 2024-07-04 | 11.40 | 11.17 | -0.26 | -2.28 | 46179.20 | 5209.96 | 1.99 |
| 2024-07-03 | 11.75 | 11.43 | -0.41 | -3.46 | 65215.17 | 7522.38 | 2.82 |
| 2024-07-02 | 11.98 | 11.84 | -0.14 | -1.17 | 57233.00 | 6808.59 | 2.47 |
| 2024-07-01 | 11.83 | 11.98 | 0.10 | 0.84 | 73206.08 | 8738.72 | 3.16 |
| 2024-06-28 | 11.26 | 11.88 | 0.55 | 4.85 | 169572.91 | 20145.06 | 7.32 |
| 2024-06-27 | 11.35 | 11.33 | -0.07 | -0.61 | 46944.60 | 5359.82 | 2.03 |
| 2024-06-26 | 11.06 | 11.40 | 0.30 | 2.70 | 48283.20 | 5410.09 | 2.08 |
| 2024-06-25 | 11.25 | 11.10 | -0.07 | -0.63 | 47489.00 | 5304.54 | 2.05 |
| 2024-06-24 | 11.69 | 11.17 | -0.62 | -5.26 | 84983.70 | 9671.90 | 3.67 |
| 2024-06-21 | 11.68 | 11.79 | 0.03 | 0.26 | 64951.20 | 7586.77 | 2.80 |
| 2024-06-20 | 12.07 | 11.76 | -0.36 | -2.97 | 131259.23 | 15708.40 | 5.67 |
| 2024-06-19 | 12.41 | 12.12 | -0.34 | -2.73 | 121806.05 | 14952.74 | 5.26 |
| 2024-06-18 | 12.10 | 12.46 | 0.36 | 2.98 | 173016.90 | 21322.59 | 7.47 |
| 2024-06-17 | 11.90 | 12.10 | -0.03 | -0.25 | 98934.83 | 12031.23 | 4.27 |
| 2024-06-14 | 12.44 | 12.13 | -0.37 | -2.96 | 156886.47 | 19094.53 | 6.77 |
| 2024-06-13 | 12.56 | 12.50 | -0.14 | -1.11 | 167527.73 | 20935.50 | 7.23 |
| 2024-06-12 | 12.30 | 12.64 | 0.23 | 1.85 | 215146.13 | 26921.62 | 9.29 |
| 2024-06-11 | 12.25 | 12.41 | -0.11 | -0.88 | 240845.32 | 29437.84 | 10.40 |
| 2024-06-07 | 11.63 | 12.52 | 1.08 | 9.44 | 277846.71 | 35268.99 | 12.00 |
| 2024-06-06 | 11.86 | 11.44 | -0.46 | -3.87 | 89331.15 | 10322.22 | 3.86 |
| 2024-06-05 | 11.93 | 11.90 | -0.05 | -0.42 | 77748.90 | 9417.46 | 3.36 |
| 2024-06-04 | 12.09 | 11.95 | -0.14 | -1.16 | 75199.08 | 8924.71 | 3.25 |
| 2024-06-03 | 12.45 | 12.09 | -0.31 | -2.50 | 94271.50 | 11588.95 | 4.07 |
| 2024-05-31 | 12.28 | 12.40 | 0.13 | 1.06 | 92152.15 | 11374.57 | 3.98 |
| 2024-05-30 | 11.88 | 12.27 | 0.34 | 2.85 | 118643.46 | 14579.85 | 5.12 |
| 2024-05-29 | 12.10 | 11.93 | -0.18 | -1.49 | 61897.20 | 7440.28 | 2.67 |
| 2024-05-28 | 12.15 | 12.11 | -0.06 | -0.49 | 71464.19 | 8684.80 | 3.09 |
| 2024-05-27 | 11.98 | 12.17 | -0.06 | -0.49 | 90010.65 | 10809.62 | 3.89 |
| 2024-05-24 | 12.50 | 12.23 | -0.62 | -4.83 | 198600.10 | 24546.72 | 8.57 |
| 2024-05-23 | 12.33 | 12.85 | 0.62 | 5.07 | 282622.38 | 36459.01 | 12.20 |
| 2024-05-22 | 12.31 | 12.23 | -0.09 | -0.73 | 53795.00 | 6612.32 | 2.32 |
| 2024-05-21 | 12.60 | 12.32 | -0.33 | -2.61 | 69260.39 | 8571.89 | 2.99 |
| 2024-05-20 | 12.27 | 12.65 | 0.27 | 2.18 | 111582.00 | 14045.77 | 4.82 |
| 2024-05-17 | 12.24 | 12.38 | 0.02 | 0.16 | 77601.48 | 9543.47 | 3.35 |
| 2024-05-16 | 12.47 | 12.36 | -0.11 | -0.88 | 101341.88 | 12704.64 | 4.38 |
| 2024-05-15 | 12.43 | 12.47 | 0.03 | 0.24 | 82966.36 | 10369.84 | 3.58 |
| 2024-05-14 | 12.31 | 12.44 | 0.05 | 0.40 | 75067.68 | 9338.58 | 3.24 |
| 2024-05-13 | 12.26 | 12.39 | -0.02 | -0.16 | 95483.33 | 11803.03 | 4.12 |
| 2024-05-10 | 12.60 | 12.41 | -0.35 | -2.74 | 126502.47 | 15777.20 | 5.46 |
日K线
周K线
月K线
