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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.88 | 17.12 | 16.40 | 16.43 | -4.03% | 5.91 | 9.07% |
| 2026-01-15 | 17.09 | 18.05 | 17.06 | 17.12 | +4.33% | 9.19 | 13.37% |
| 2026-01-14 | 16.25 | 16.58 | 16.00 | 16.41 | +0.06% | 3.46 | 5.43% |
| 2026-01-13 | 16.10 | 16.67 | 15.79 | 16.40 | +2.44% | 5.33 | 8.32% |
| 2026-01-12 | 15.98 | 16.08 | 15.86 | 16.01 | +0.76% | 1.96 | 3.14% |
| 2026-01-09 | 16.00 | 16.02 | 15.75 | 15.89 | -0.63% | 1.89 | 3.04% |
| 2026-01-08 | 15.88 | 16.18 | 15.83 | 15.99 | -0.25% | 1.92 | 3.08% |
| 2026-01-07 | 16.22 | 16.31 | 15.96 | 16.03 | -3.38% | 3.21 | 5.11% |
| 2026-01-06 | 15.60 | 16.95 | 15.52 | 16.59 | +7.24% | 6.01 | 9.41% |
| 2026-01-05 | 15.33 | 15.68 | 15.05 | 15.47 | +1.78% | 1.94 | 3.22% |
| 2025-12-31 | 14.90 | 15.20 | 14.81 | 15.20 | +2.01% | 1.29 | 2.19% |
| 2025-12-30 | 15.26 | 15.33 | 14.86 | 14.90 | -2.87% | 1.55 | 2.64% |
| 2025-12-29 | 15.66 | 15.70 | 15.21 | 15.34 | -2.60% | 1.76 | 2.93% |
| 2025-12-26 | 15.61 | 15.87 | 15.42 | 15.75 | +0.51% | 2.21 | 3.61% |
| 2025-12-25 | 15.58 | 15.73 | 15.40 | 15.67 | +0.19% | 1.61 | 2.66% |
| 2025-12-24 | 15.82 | 16.02 | 15.51 | 15.64 | +0.39% | 2.15 | 3.51% |
| 2025-12-23 | 16.07 | 16.22 | 15.52 | 15.58 | -3.11% | 2.96 | 4.82% |
| 2025-12-22 | 16.10 | 16.67 | 16.00 | 16.08 | +0.88% | 4.58 | 7.22% |
| 2025-12-19 | 15.27 | 16.35 | 15.15 | 15.94 | +4.94% | 4.65 | 7.48% |
| 2025-12-18 | 15.01 | 15.67 | 14.70 | 15.19 | -1.75% | 3.35 | 5.61% |