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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.84 | 12.92 | 12.71 | 12.83 | -0.62% | 0.33 | 0.67% |
| 2026-04-20 | 12.76 | 12.92 | 12.73 | 12.91 | +0.86% | 0.36 | 0.71% |
| 2026-04-17 | 12.79 | 12.82 | 12.61 | 12.80 | -0.16% | 0.42 | 0.85% |
| 2026-04-16 | 12.65 | 12.88 | 12.63 | 12.82 | +1.58% | 0.50 | 1.01% |
| 2026-04-15 | 12.70 | 12.80 | 12.61 | 12.62 | -0.63% | 0.38 | 0.76% |
| 2026-04-14 | 12.75 | 12.79 | 12.55 | 12.70 | +0.24% | 0.44 | 0.89% |
| 2026-04-13 | 12.65 | 12.73 | 12.60 | 12.67 | -0.71% | 0.32 | 0.65% |
| 2026-04-10 | 12.58 | 12.85 | 12.58 | 12.76 | +1.67% | 0.56 | 1.12% |
| 2026-04-09 | 12.80 | 12.82 | 12.51 | 12.55 | -2.94% | 0.65 | 1.31% |
| 2026-04-08 | 12.94 | 13.03 | 12.80 | 12.93 | +1.65% | 0.86 | 1.71% |
| 2026-04-07 | 12.59 | 12.73 | 12.50 | 12.72 | +1.03% | 0.35 | 0.71% |
| 2026-04-03 | 12.88 | 12.95 | 12.59 | 12.59 | -2.48% | 0.33 | 0.67% |
| 2026-04-02 | 13.18 | 13.24 | 12.82 | 12.91 | -2.71% | 0.46 | 0.90% |
| 2026-04-01 | 13.17 | 13.29 | 13.06 | 13.27 | +2.08% | 0.47 | 0.91% |
| 2026-03-31 | 13.13 | 13.30 | 12.99 | 13.00 | -0.76% | 0.35 | 0.68% |
| 2026-03-30 | 12.94 | 13.12 | 12.89 | 13.10 | +0.23% | 0.36 | 0.71% |
| 2026-03-27 | 12.88 | 13.10 | 12.83 | 13.07 | +0.54% | 0.34 | 0.67% |
| 2026-03-26 | 13.17 | 13.35 | 12.98 | 13.00 | -1.74% | 0.35 | 0.69% |
| 2026-03-25 | 12.96 | 13.24 | 12.96 | 13.23 | +2.00% | 0.39 | 0.75% |
| 2026-03-24 | 12.85 | 13.01 | 12.70 | 12.97 | +2.94% | 0.55 | 1.09% |