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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.79 | 19.12 | 17.66 | 18.67 | +3.92% | 7.55 | 10.33% |
| 2025-07-21 | 18.33 | 19.13 | 17.66 | 17.97 | +0.95% | 7.31 | 10.21% |
| 2025-07-18 | 17.09 | 17.86 | 16.79 | 17.80 | +3.29% | 6.15 | 9.04% |
| 2025-07-17 | 16.69 | 17.44 | 16.41 | 17.23 | +4.71% | 6.71 | 9.97% |
| 2025-07-16 | 15.98 | 17.08 | 15.89 | 16.46 | +3.05% | 5.80 | 8.91% |
| 2025-07-15 | 15.89 | 16.59 | 15.58 | 15.97 | -0.74% | 4.03 | 6.40% |
| 2025-07-14 | 15.45 | 16.52 | 15.43 | 16.09 | +3.65% | 4.58 | 7.26% |
| 2025-07-11 | 15.40 | 15.58 | 15.20 | 15.53 | +0.26% | 2.32 | 3.84% |
| 2025-07-10 | 15.18 | 15.64 | 15.02 | 15.49 | +2.10% | 2.54 | 4.19% |
| 2025-07-09 | 15.35 | 15.42 | 15.14 | 15.17 | -0.78% | 1.26 | 2.09% |
| 2025-07-08 | 15.10 | 15.32 | 15.06 | 15.29 | +0.85% | 1.09 | 1.81% |
| 2025-07-07 | 15.02 | 15.20 | 14.91 | 15.16 | -0.20% | 1.00 | 1.68% |
| 2025-07-04 | 15.50 | 15.54 | 15.18 | 15.19 | -1.16% | 1.92 | 3.18% |
| 2025-07-03 | 15.35 | 15.52 | 15.29 | 15.37 | +0.65% | 1.51 | 2.50% |
| 2025-07-02 | 15.35 | 15.55 | 15.18 | 15.27 | -0.58% | 1.99 | 3.29% |
| 2025-07-01 | 15.40 | 15.41 | 15.17 | 15.36 | -0.77% | 1.93 | 3.21% |
| 2025-06-30 | 15.37 | 15.48 | 15.32 | 15.48 | +0.78% | 1.93 | 3.19% |
| 2025-06-27 | 15.36 | 15.57 | 15.31 | 15.36 | -0.32% | 2.61 | 4.30% |
| 2025-06-26 | 15.60 | 15.82 | 15.36 | 15.41 | -5.43% | 5.56 | 9.11% |
| 2025-06-25 | 17.38 | 17.38 | 15.90 | 16.29 | -1.26% | 9.55 | 14.65% |