锦江在线 sh.600650
12.30
-4.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.01 | 15.67 | 14.70 | 15.19 | -1.75% | 3.35 | 5.61% |
| 2025-12-17 | 16.52 | 16.98 | 15.36 | 15.46 | -3.25% | 6.37 | 10.17% |
| 2025-12-16 | 15.60 | 15.98 | 15.27 | 15.98 | +9.98% | 3.58 | 5.76% |
| 2025-12-15 | 14.45 | 14.71 | 14.41 | 14.53 | -1.36% | 0.87 | 1.53% |
| 2025-12-12 | 14.97 | 15.10 | 14.57 | 14.73 | -2.45% | 1.25 | 2.17% |
| 2025-12-11 | 15.00 | 15.21 | 14.89 | 15.10 | +0.13% | 1.40 | 2.39% |
| 2025-12-10 | 15.30 | 15.34 | 14.90 | 15.08 | -1.76% | 1.70 | 2.88% |
| 2025-12-09 | 15.40 | 15.88 | 15.33 | 15.35 | -1.35% | 2.34 | 3.85% |
| 2025-12-08 | 15.40 | 15.67 | 15.25 | 15.56 | -0.77% | 3.55 | 5.89% |
| 2025-12-05 | 14.41 | 15.68 | 14.41 | 15.68 | +10.04% | 3.54 | 5.93% |
| 2025-12-04 | 14.20 | 14.40 | 14.12 | 14.25 | 0.00% | 0.33 | 0.59% |
| 2025-12-03 | 14.30 | 14.45 | 14.16 | 14.25 | -1.66% | 0.55 | 0.98% |
| 2025-12-02 | 14.30 | 14.80 | 14.25 | 14.49 | +1.97% | 1.01 | 1.79% |
| 2025-12-01 | 14.14 | 14.30 | 14.14 | 14.21 | -0.14% | 0.34 | 0.60% |
| 2025-11-28 | 14.04 | 14.24 | 14.04 | 14.23 | +0.85% | 0.27 | 0.49% |
| 2025-11-27 | 14.20 | 14.30 | 14.09 | 14.11 | -1.05% | 0.39 | 0.71% |
| 2025-11-26 | 14.50 | 14.79 | 14.21 | 14.26 | +0.21% | 0.74 | 1.31% |
| 2025-11-25 | 14.28 | 14.43 | 14.20 | 14.23 | +0.49% | 0.48 | 0.86% |
| 2025-11-24 | 14.00 | 14.20 | 13.94 | 14.16 | +1.29% | 0.50 | 0.90% |
| 2025-11-21 | 14.30 | 14.44 | 13.88 | 13.98 | -2.37% | 0.86 | 1.56% |