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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.92 | 17.33 | 16.83 | 17.12 | +0.71% | 3.23 | 4.83% |
| 2025-08-18 | 17.03 | 17.06 | 16.77 | 17.00 | -0.23% | 3.34 | 5.05% |
| 2025-08-15 | 17.09 | 17.13 | 16.84 | 17.04 | +0.18% | 2.94 | 4.43% |
| 2025-08-14 | 16.57 | 17.19 | 16.47 | 17.01 | +2.90% | 5.09 | 7.73% |
| 2025-08-13 | 16.46 | 16.53 | 16.28 | 16.53 | +0.85% | 2.01 | 3.14% |
| 2025-08-12 | 16.38 | 16.52 | 16.34 | 16.39 | -0.18% | 1.50 | 2.34% |
| 2025-08-11 | 16.25 | 16.43 | 16.22 | 16.42 | +0.55% | 1.35 | 2.11% |
| 2025-08-08 | 16.51 | 16.51 | 16.28 | 16.33 | -1.51% | 1.74 | 2.72% |
| 2025-08-07 | 16.50 | 16.67 | 16.33 | 16.58 | +1.41% | 2.92 | 4.54% |
| 2025-08-06 | 16.31 | 16.35 | 16.16 | 16.35 | +0.06% | 1.54 | 2.42% |
| 2025-08-05 | 16.46 | 16.53 | 16.25 | 16.34 | +0.24% | 1.91 | 2.97% |
| 2025-08-04 | 16.10 | 16.30 | 16.05 | 16.30 | +0.67% | 1.57 | 2.47% |
| 2025-08-01 | 16.39 | 16.49 | 16.12 | 16.19 | -1.21% | 2.44 | 3.82% |
| 2025-07-31 | 16.42 | 16.61 | 16.34 | 16.39 | -0.96% | 2.59 | 4.01% |
| 2025-07-30 | 16.89 | 16.89 | 16.46 | 16.55 | -3.36% | 3.70 | 5.66% |
| 2025-07-29 | 16.69 | 17.21 | 16.60 | 17.12 | +1.35% | 6.05 | 9.09% |
| 2025-07-28 | 18.38 | 18.38 | 16.89 | 16.90 | -9.76% | 8.75 | 13.00% |
| 2025-07-25 | 20.34 | 20.34 | 17.94 | 18.72 | -5.99% | 10.58 | 14.48% |
| 2025-07-24 | 19.50 | 20.36 | 19.45 | 19.92 | +1.47% | 7.93 | 10.17% |
| 2025-07-23 | 18.80 | 20.54 | 18.77 | 19.63 | +5.11% | 12.43 | 15.71% |