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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.28 | 15.66 | 15.26 | 15.38 | +0.59% | 0.73 | 1.21% |
| 2026-02-12 | 15.42 | 15.49 | 15.25 | 15.29 | -1.42% | 0.73 | 1.21% |
| 2026-02-11 | 15.72 | 15.85 | 15.51 | 15.51 | -1.34% | 0.94 | 1.54% |
| 2026-02-10 | 15.46 | 15.90 | 15.37 | 15.72 | +1.55% | 1.17 | 1.92% |
| 2026-02-09 | 15.30 | 15.52 | 15.23 | 15.48 | +2.04% | 0.80 | 1.33% |
| 2026-02-06 | 15.15 | 15.33 | 14.98 | 15.17 | -0.52% | 0.70 | 1.18% |
| 2026-02-05 | 15.18 | 15.35 | 15.12 | 15.25 | -0.07% | 0.53 | 0.89% |
| 2026-02-04 | 15.39 | 15.43 | 15.10 | 15.26 | -1.48% | 1.05 | 1.76% |
| 2026-02-03 | 15.63 | 15.64 | 15.33 | 15.49 | 0.00% | 0.92 | 1.52% |
| 2026-02-02 | 15.60 | 15.82 | 15.49 | 15.49 | -1.15% | 0.88 | 1.45% |
| 2026-01-30 | 15.64 | 15.75 | 15.16 | 15.67 | -0.44% | 1.50 | 2.49% |
| 2026-01-29 | 15.65 | 15.87 | 15.63 | 15.74 | -0.94% | 1.09 | 1.77% |
| 2026-01-28 | 15.71 | 16.17 | 15.63 | 15.89 | +0.19% | 1.45 | 2.34% |
| 2026-01-27 | 16.38 | 16.38 | 15.56 | 15.86 | -2.22% | 1.88 | 3.04% |
| 2026-01-26 | 16.70 | 16.82 | 16.09 | 16.22 | -4.76% | 3.05 | 4.78% |
| 2026-01-23 | 16.25 | 17.10 | 16.17 | 17.03 | +5.71% | 4.55 | 6.98% |
| 2026-01-22 | 16.48 | 16.48 | 16.06 | 16.11 | -1.17% | 1.49 | 2.36% |
| 2026-01-21 | 15.92 | 16.43 | 15.78 | 16.30 | +1.88% | 2.18 | 3.45% |
| 2026-01-20 | 16.15 | 16.39 | 15.89 | 16.00 | -1.30% | 2.21 | 3.52% |
| 2026-01-19 | 16.09 | 16.48 | 16.08 | 16.21 | -1.34% | 2.27 | 3.58% |