江龙船艇

sz300589 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.91

涨跌幅

-1.21%

成交量

24,277,600 股

成交额

338,917,920 元

换手率

10.91%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.06	13.91	14.24	13.67	-1.21%	24,277,600	338,917,920	10.91
2026-10-13	12.68	14.08	14.36	12.38	+10.09%	35,276,200	481,256,992	15.85
2026-10-12	13.14	12.79	13.35	12.66	-2.59%	10,238,500	133,007,384	4.60
2026-10-09	13.58	13.13	13.69	12.59	-3.24%	18,421,900	239,074,016	8.28
2026-10-08	13.67	13.57	14.15	13.38	-0.22%	16,571,500	227,959,072	7.45
2026-09-30	13.81	13.60	14.14	13.49	-1.52%	16,604,200	228,050,176	7.46
2026-09-29	13.07	13.81	13.93	13.04	+4.62%	19,400,200	263,178,992	8.72
2026-09-28	13.56	13.20	13.59	13.05	-2.94%	12,405,300	164,540,704	5.57
2026-09-24	13.71	13.60	13.78	13.42	+0.07%	14,203,800	193,157,088	6.38
2026-09-23	13.97	13.59	14.02	13.57	-3.34%	14,067,900	192,701,504	6.32
2026-09-22	14.38	14.06	14.45	13.92	-2.90%	19,594,100	275,508,608	8.80
2026-09-21	13.83	14.48	14.56	13.66	+4.70%	23,461,600	336,617,152	10.54
2026-09-18	13.31	13.83	14.05	13.28	+3.21%	22,564,300	310,713,152	10.14
2026-09-17	13.21	13.40	13.55	12.94	+1.21%	16,990,900	225,322,128	7.64
2026-09-16	13.10	13.24	13.53	13.08	+0.38%	15,756,000	209,011,024	7.08
2026-09-15	13.34	13.19	13.62	13.03	-2.66%	20,054,000	267,040,896	9.01
2026-09-14	14.09	13.55	14.50	13.50	-4.58%	29,274,000	403,120,352	13.15
2026-09-11	14.40	14.20	14.90	13.91	-4.18%	33,862,400	481,853,184	15.22
2026-09-10	14.66	14.82	15.27	14.10	+1.16%	47,398,700	696,598,400	21.30
2026-09-09	13.89	14.65	15.05	13.76	+4.79%	48,189,400	698,707,264	21.65
2026-09-08	13.94	13.98	14.24	13.81	-0.92%	22,987,000	321,043,584	10.33
2026-09-07	14.45	14.11	14.50	14.05	-2.89%	32,916,800	467,084,960	14.79
2026-09-04	13.88	14.53	14.63	13.56	+6.84%	45,476,500	650,213,504	20.44
2026-09-03	13.92	13.60	14.19	13.52	-2.86%	29,975,300	412,027,456	13.47
2026-09-02	13.55	14.00	14.65	13.50	+2.49%	42,942,700	608,658,688	19.30
2026-09-01	13.42	13.66	13.71	13.34	+1.86%	14,328,800	195,070,592	6.44
2026-08-31	13.31	13.41	13.50	13.16	+0.00%	8,745,100	116,725,624	3.93
2026-08-28	13.23	13.41	13.53	13.19	+1.06%	11,198,800	150,172,032	5.03
2026-08-27	13.09	13.27	13.37	12.90	+1.53%	10,059,000	132,775,768	4.52
2026-08-26	13.29	13.07	13.46	12.92	-1.88%	12,382,500	162,324,304	5.56

需要全历史数据与程序化访问？查看江龙船艇日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300589 获取全部历史日线。