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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.55 | 14.67 | 14.26 | 14.32 | -1.31% | 0.57 | 1.01% |
| 2025-11-19 | 14.81 | 14.87 | 14.51 | 14.51 | -2.09% | 0.53 | 0.93% |
| 2025-11-18 | 14.99 | 15.01 | 14.75 | 14.82 | -0.87% | 0.57 | 0.98% |
| 2025-11-17 | 15.10 | 15.16 | 14.94 | 14.95 | -1.19% | 0.60 | 1.02% |
| 2025-11-14 | 15.14 | 15.25 | 15.11 | 15.13 | -0.33% | 0.45 | 0.76% |
| 2025-11-13 | 15.11 | 15.20 | 15.09 | 15.18 | +0.46% | 0.36 | 0.61% |
| 2025-11-12 | 15.20 | 15.27 | 15.08 | 15.11 | -0.46% | 0.39 | 0.67% |
| 2025-11-11 | 15.21 | 15.28 | 15.17 | 15.18 | -0.39% | 0.39 | 0.65% |
| 2025-11-10 | 15.18 | 15.25 | 15.05 | 15.24 | +0.33% | 0.60 | 1.02% |
| 2025-11-07 | 15.55 | 15.67 | 15.19 | 15.19 | -2.25% | 1.05 | 1.74% |
| 2025-11-06 | 15.74 | 15.74 | 15.50 | 15.54 | -1.21% | 0.79 | 1.30% |
| 2025-11-05 | 15.66 | 15.88 | 15.66 | 15.73 | -0.63% | 0.67 | 1.09% |
| 2025-11-04 | 15.77 | 15.88 | 15.55 | 15.83 | +0.06% | 0.92 | 1.50% |
| 2025-11-03 | 15.51 | 15.90 | 15.50 | 15.82 | +1.35% | 1.17 | 1.91% |
| 2025-10-31 | 15.50 | 15.67 | 15.34 | 15.61 | +0.19% | 0.76 | 1.26% |
| 2025-10-30 | 15.56 | 15.80 | 15.28 | 15.58 | +0.13% | 1.08 | 1.78% |
| 2025-10-29 | 15.63 | 15.65 | 15.47 | 15.56 | +0.06% | 0.58 | 0.96% |
| 2025-10-28 | 15.58 | 15.71 | 15.52 | 15.55 | -0.64% | 0.68 | 1.12% |
| 2025-10-27 | 15.87 | 16.00 | 15.59 | 15.65 | -1.32% | 1.04 | 1.69% |
| 2025-10-24 | 15.80 | 15.94 | 15.75 | 15.86 | +0.70% | 0.74 | 1.20% |