锦江在线 sh.600650
12.91
+0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.30 | 13.84 | 12.82 | 12.91 | +0.70% | 1.84 | 3.58% |
| 2026-05-21 | 12.57 | 13.28 | 12.56 | 12.82 | +1.18% | 1.68 | 3.31% |
| 2026-05-20 | 12.36 | 12.95 | 12.27 | 12.67 | +2.51% | 1.34 | 2.69% |
| 2026-05-19 | 12.00 | 12.55 | 12.00 | 12.36 | +1.56% | 0.45 | 0.93% |
| 2026-05-18 | 12.21 | 12.27 | 11.96 | 12.17 | -1.22% | 0.57 | 1.20% |
| 2026-05-15 | 12.30 | 12.57 | 12.25 | 12.32 | -0.24% | 0.56 | 1.16% |
| 2026-05-14 | 12.78 | 12.79 | 12.35 | 12.35 | -3.67% | 0.89 | 1.82% |
| 2026-05-13 | 12.53 | 12.95 | 12.45 | 12.82 | +2.31% | 0.81 | 1.63% |
| 2026-05-12 | 12.65 | 12.80 | 12.53 | 12.53 | -1.03% | 0.47 | 0.95% |
| 2026-05-11 | 12.87 | 12.90 | 12.59 | 12.66 | -0.78% | 0.44 | 0.88% |
| 2026-05-08 | 12.50 | 12.76 | 12.50 | 12.76 | +1.43% | 0.51 | 1.02% |
| 2026-05-07 | 12.56 | 12.68 | 12.48 | 12.58 | -0.16% | 0.49 | 0.99% |
| 2026-05-06 | 12.48 | 12.68 | 12.43 | 12.60 | +0.88% | 0.45 | 0.91% |
| 2026-04-30 | 12.50 | 12.65 | 12.41 | 12.49 | +0.40% | 0.35 | 0.72% |
| 2026-04-29 | 12.22 | 12.50 | 12.21 | 12.44 | +1.55% | 0.37 | 0.77% |
| 2026-04-28 | 12.43 | 12.50 | 12.18 | 12.25 | -2.08% | 0.39 | 0.82% |
| 2026-04-27 | 12.42 | 12.52 | 12.22 | 12.51 | +0.40% | 0.34 | 0.70% |
| 2026-04-24 | 12.73 | 12.78 | 12.37 | 12.46 | -2.58% | 0.63 | 1.29% |
| 2026-04-23 | 12.70 | 13.02 | 12.70 | 12.79 | +0.16% | 0.67 | 1.34% |
| 2026-04-22 | 12.83 | 12.83 | 12.69 | 12.77 | -0.47% | 0.30 | 0.60% |